中工 (2515)-元大-中壢券商分點個股進出

台股 » 個股 » 中工 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中工

(2515)

可現股當沖

股價
11.25
漲跌
▲0.15
漲幅
+1.35%
成交量
4,222張
產業
上市營建類股
430人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中工 (2515)籌碼相關－元大-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	9	11.23	45	11.25	11.25	-36	8,970	-0.40%
2024/12/02	18	11.20	1	11.10	11.10	17	9,209	0.18%
2024/11/29	10	11.15	1	11.25	11.25	9	9,736	0.09%
2024/11/28	0.5	11.05	2	11.05	11.10	-1.5	9,862	-0.02%
2024/11/27	11	11.05	12	11.32	11.10	-1	10,240	-0.01%
2024/11/26	38	11.35	43	11.28	11.25	-5	10,365	-0.05%
2024/11/25	48	11.31	7.4	11.31	11.40	40.6	10,563	0.38%
2024/11/22	3	11.12	6.2	11.14	11.15	-3.2	10,632	-0.03%
2024/11/21	9	10.88	4	10.91	10.90	5	10,634	0.05%
2024/11/20	30.3	10.85	0	0.00	10.80	30.3	10,798	0.28%
2024/11/19	23	10.85	2	10.90	10.90	21	10,939	0.19%
2024/11/18	6	10.78	2	10.73	10.75	4	11,213	0.04%
2024/11/15	4.1	10.91	17.4	10.86	10.85	-13.3	11,292	-0.12%
2024/11/14	42.2	10.47	0	0.00	10.40	42.2	11,247	0.38%
2024/11/13	0.2	10.60	2	10.55	10.70	-1.8	11,261	-0.02%
2024/11/12	20	10.70	18	10.65	10.65	2	11,321	0.02%
2024/11/11	0	10.95	0	0.00	10.95	0	11,310	0.00%
2024/11/08	7.2	10.95	1.3	10.93	10.90	5.9	11,375	0.05%
2024/11/07	0	0.00	0.2	11.20	11.15	-0.2	11,538	0.00%
2024/11/06	13	10.92	0	0.00	10.90	13	11,676	0.11%
2024/11/05	6	11.00	30	11.00	11.00	-24	12,008	-0.20%
2024/11/01	2	10.55	0	0.00	11.10	2	13,153	0.02%
2024/10/30	3	10.83	6	10.93	10.85	-3	13,765	-0.02%
2024/10/29	32.7	10.91	1	10.85	10.90	31.7	14,595	0.22%
2024/10/28	1	11.10	11	11.11	11.10	-10	14,697	-0.07%
2024/10/25	5.4	11.13	12	11.13	11.15	-6.6	14,923	-0.04%
2024/10/24	11	11.23	2	11.20	11.15	9	15,525	0.06%
2024/10/23	17	11.33	6	11.30	11.30	11	15,774	0.07%
2024/10/22	27	11.26	11	11.30	11.25	16	15,879	0.10%
2024/10/21	9	11.23	24	11.25	11.25	-15	16,233	-0.09%
2024/10/18	12.7	11.18	0	0.00	11.20	12.7	16,619	0.08%
2024/10/17	9	11.31	5	11.30	11.25	4	16,936	0.02%
2024/10/16	13	11.17	5	11.15	11.35	8	17,727	0.05%
2024/10/15	50.1	11.25	8	11.20	11.20	42.1	17,802	0.24%
2024/10/14	7	11.31	30	11.35	11.35	-23	17,920	-0.13%
2024/10/11	33	11.20	63	11.20	11.15	-30	18,109	-0.17%
2024/10/09	45.3	11.22	166	11.25	11.20	-120.7	18,147	-0.67%	大賣/鉅額交易
2024/10/08	38.4	11.29	14	11.30	11.35	24.4	18,189	0.13%
2024/10/07	77.4	11.20	2	11.53	11.50	75.4	18,215	0.41%
2024/10/04	16	12.07	1	12.00	12.05	15	17,641	0.09%
2024/10/01	19	12.15	5	12.10	12.20	14	17,666	0.08%
2024/09/30	155	12.30	1	12.25	12.20	154	17,845	0.86%	大買/鉅額交易
2024/09/27	7	12.34	7	12.25	12.40	0	17,949	0.00%
2024/09/26	1.1	12.15	0	0.00	12.05	1.1	17,976	0.01%
2024/09/25	8	12.13	10	12.25	12.15	-2	18,103	-0.01%
2024/09/24	5	12.10	0	0.00	12.05	5	18,122	0.03%
2024/09/23	22.3	12.17	22	12.10	12.15	0.3	18,309	0.00%
2024/09/20	56.3	12.45	5	12.46	12.50	51.3	18,412	0.28%
2024/09/19	3	12.80	3	12.83	13.00	0	18,213	0.00%
2024/09/18	87	12.98	0	0.00	12.80	87	18,317	0.47%
2024/09/16	8	13.21	8	13.17	13.20	0	18,533	0.00%
2024/09/13	5.5	12.60	8	12.69	12.70	-2.5	18,517	-0.01%
2024/09/12	5	12.30	50	12.33	12.35	-45	18,723	-0.24%
2024/09/11	2.5	12.22	5	12.19	12.20	-2.5	18,989	-0.01%
2024/09/10	32	12.51	19	12.31	12.25	13	19,535	0.07%
2024/09/09	40	12.15	5	12.01	12.20	35	19,933	0.18%
2024/09/06	27	12.10	4	12.14	12.15	23	20,046	0.11%
2024/09/05	3	12.23	1	12.15	12.15	2	20,249	0.01%
2024/09/04	14.2	12.16	5	12.18	12.05	9.2	21,026	0.04%
2024/09/03	58.6	12.79	0	0.00	12.50	58.6	21,486	0.27%
2024/09/02	47.1	12.89	43	13.00	12.90	4.1	21,519	0.02%
2024/08/30	28.9	13.40	1	13.35	13.35	27.9	21,401	0.13%
2024/08/29	127	13.28	156	13.14	13.35	-29	22,049	-0.13%	大買/大賣/
2024/08/28	44	13.88	2	13.85	13.75	42	22,367	0.19%
2024/08/27	78	13.91	0	0.00	14.00	78	23,019	0.34%
2024/08/26	5	13.60	6	13.65	13.70	-1	23,107	0.00%
2024/08/23	7	13.42	1	13.65	13.40	6	23,412	0.03%
2024/08/22	5.1	13.49	17	13.52	13.60	-11.9	23,765	-0.05%
2024/08/21	0	0.00	24	13.59	13.70	-24	23,778	-0.10%
2024/08/20	34	13.81	38	13.78	13.75	-4.1	23,855	-0.02%
2024/08/19	6	14.00	1	14.20	14.10	5	23,950	0.02%
2024/08/16	3	14.08	6.5	14.07	14.05	-3.5	24,143	-0.01%
2024/08/15	26.5	13.94	18.1	13.98	13.95	8.4	24,422	0.03%
2024/08/14	29	13.93	17.7	14.03	13.85	11.3	24,714	0.05%
2024/08/13	39	13.97	19	13.95	13.95	20	25,085	0.08%
2024/08/12	14.9	14.13	2.8	14.13	14.05	12	25,645	0.05%
2024/08/09	11	14.44	102	14.45	14.40	-91	26,044	-0.35%	大賣/
2024/08/08	61.6	14.21	3.1	14.32	14.10	58.5	26,246	0.22%
2024/08/07	79	14.62	7	14.63	14.50	72	26,447	0.27%
2024/08/06	37	13.51	4	13.68	13.70	33	26,432	0.12%
2024/08/05	84.1	14.22	22	14.57	14.15	62.1	26,566	0.23%
2024/08/02	103.7	16.03	100	15.95	15.70	3.7	26,789	0.01%	大買/
2024/08/01	42.2	16.04	91.5	16.02	16.20	-49.4	27,469	-0.18%
2024/07/31	44.3	15.64	64	15.68	15.70	-19.7	27,441	-0.07%
2024/07/30	39	15.26	42	15.43	15.60	-3	28,482	-0.01%
2024/07/29	92	15.63	90	15.60	15.30	2	29,902	0.01%
2024/07/26	33	15.30	43	15.34	15.40	-10	31,365	-0.03%
2024/07/23	1	15.25	49	15.30	15.35	-48	34,522	-0.14%
2024/07/22	34	15.05	20	15.10	15.10	14	37,223	0.04%
2024/07/19	57	15.33	73	15.27	15.35	-16	39,670	-0.04%
2024/07/18	43.2	15.43	39	15.43	15.50	4.2	41,097	0.01%
2024/07/17	50	15.59	100.5	15.69	15.45	-50.5	43,800	-0.12%
2024/07/16	59	15.25	56	15.24	15.15	3	48,784	0.01%
2024/07/15	106	15.06	34	15.15	15.15	72	53,691	0.13%	大買/
2024/07/12	30	15.17	110.2	15.10	15.10	-80.2	56,252	-0.14%	大賣/
2024/07/11	75	14.92	88	14.92	14.90	-13	56,493	-0.02%
2024/07/10	11.1	14.84	2.2	14.95	14.95	8.9	57,313	0.02%
2024/07/09	38.1	14.60	81	14.54	14.60	-43	57,682	-0.07%
2024/07/08	32	14.89	48	14.90	14.85	-16	57,812	-0.03%
2024/07/05	37	14.99	21	15.03	15.05	16	58,244	0.03%
2024/07/04	35	15.00	33	15.05	15.05	2	59,959	0.00%
2024/07/03	17.1	14.82	1.1	14.86	14.85	16	61,000	0.03%
2024/07/02	12.3	14.78	0	0.00	14.80	12.3	62,003	0.02%
2024/07/01	11.1	14.94	8	15.00	14.95	3.1	63,705	0.00%
2024/06/28	9.7	14.87	5	14.92	14.80	4.7	65,577	0.01%
2024/06/27	47.1	14.84	9	14.90	14.75	38.1	65,956	0.06%
2024/06/26	58.1	15.16	15.5	15.18	15.05	42.6	66,007	0.06%
2024/06/25	8.1	15.06	5	15.19	15.30	3.1	66,598	0.00%
2024/06/24	24.8	15.30	3	15.42	15.20	21.8	68,181	0.03%
2024/06/21	28.2	15.27	7	15.35	15.35	21.2	68,463	0.03%
2024/06/20	12	15.47	0	0.00	15.50	12	68,376	0.02%
2024/06/19	88.1	15.58	6	15.58	15.50	82.1	68,339	0.12%
2024/06/18	39	15.66	45	15.79	15.70	-6	68,310	-0.01%
2024/06/17	71	15.88	5.2	15.95	15.80	65.8	68,264	0.10%
2024/06/14	9	16.49	15	16.57	16.35	-6	68,544	-0.01%
2024/06/13	31	16.05	58.3	16.07	16.05	-27.3	68,387	-0.04%
2024/06/12	111.7	15.93	70.2	15.94	15.90	41.6	68,314	0.06%	大買/
2024/06/11	112	16.59	95.5	16.36	16.20	16.5	68,167	0.02%	大買/
2024/06/07	10	17.09	25.1	17.10	17.05	-15.1	67,470	-0.02%
2024/06/06	81	16.65	67	16.64	16.65	14	66,789	0.02%
2024/06/05	90	16.84	98	16.75	16.75	-8	66,556	-0.01%
2024/06/04	25.2	16.73	53	16.97	16.90	-27.8	66,470	-0.04%
2024/06/03	63	16.45	113	16.52	16.90	-50	66,594	-0.08%	大賣/
2024/05/31	122.5	16.38	148.3	16.35	16.35	-25.8	66,491	-0.04%	大買/大賣/
2024/05/30	77	16.11	103.3	16.12	16.05	-26.3	65,795	-0.04%	大賣/
2024/05/29	35	15.99	65.3	16.20	16.10	-30.3	65,470	-0.05%
2024/05/28	35	15.81	38	15.90	15.90	-3	65,016	0.00%
2024/05/27	4	15.63	1.3	15.60	15.60	2.7	64,660	0.00%
2024/05/24	31.4	15.59	5	15.35	15.65	26.4	64,568	0.04%
2024/05/23	44.2	15.37	25	15.35	15.35	19.2	64,418	0.03%
2024/05/22	8	15.61	3	15.65	15.65	5	64,264	0.01%
2024/05/21	63.1	15.73	41	15.82	15.65	22.1	64,167	0.03%
2024/05/20	18	16.13	8	16.17	16.10	10	64,168	0.02%
2024/05/17	26	16.22	23.1	16.12	16.30	3	64,104	0.00%
2024/05/16	113	16.07	75	16.03	16.05	38	64,593	0.06%	大買/
2024/05/15	40.5	15.86	2.2	15.86	15.85	38.3	64,408	0.06%
2024/05/14	7	15.99	5	15.98	15.95	2	64,151	0.00%
2024/05/13	10.1	15.93	9	16.01	16.05	1.1	63,775	0.00%
2024/05/10	13.2	16.25	15	16.23	16.15	-1.8	63,456	0.00%
2024/05/09	48.2	16.28	17	16.44	16.10	31.2	63,158	0.05%
2024/05/08	48.1	16.22	39	16.22	16.40	9.1	62,503	0.01%
2024/05/07	134.2	16.81	95	16.60	16.50	39.2	61,674	0.06%	大買/
2024/05/06	105	17.24	286	17.20	17.20	-181	60,357	-0.30%	大買/大賣/鉅額交易
2024/05/03	152.5	17.49	138.5	17.47	17.45	14	59,571	0.02%	大買/大賣/
2024/05/02	247	17.92	138.4	17.95	17.65	108.6	58,370	0.19%	大買/大賣/鉅額交易
2024/04/30	333	18.05	345	17.93	17.70	-12	56,762	-0.02%	大買/大賣/
2024/04/29	582	18.75	229	18.78	18.70	353	54,709	0.65%	大買/大賣/鉅額交易
2024/04/26	157.2	17.65	190	17.97	18.00	-32.8	51,423	-0.06%	大買/大賣/
2024/04/25	208.2	17.46	330.7	17.51	17.40	-122.5	48,615	-0.25%	大買/大賣/鉅額交易
2024/04/24	165	16.87	180	17.00	16.85	-15	45,880	-0.03%	大買/大賣/
2024/04/23	265	16.62	331.2	16.64	16.85	-66.2	44,270	-0.15%	大買/大賣/
2024/04/22	500.5	17.52	648.3	17.38	16.70	-147.7	41,457	-0.36%	大買/大賣/鉅額交易
2024/04/19	864.5	16.82	899	16.88	17.45	-34.5	35,762	-0.10%	大買/大賣/
2024/04/18	749	16.19	312	16.36	16.80	437	30,884	1.41%	大買/大賣/鉅額交易
2024/04/17	42.3	15.25	0	0.00	15.30	42.3	28,301	0.15%
2024/04/16	73	15.13	47	15.11	15.15	26	28,186	0.09%
2024/04/15	63	15.92	44	16.16	15.85	19	27,466	0.07%
2024/04/12	18	15.94	62	15.98	16.00	-44	27,152	-0.16%
2024/04/11	73	15.92	93	15.93	15.90	-20	27,137	-0.07%
2024/04/10	230	16.28	256	16.07	16.00	-26	26,713	-0.10%	大買/大賣/
2024/04/09	100.2	16.31	129.2	16.29	16.60	-29	25,244	-0.11%	大賣/
2024/04/08	122.4	16.07	40	16.10	16.05	82.4	24,516	0.34%	大買/
2024/04/03	213.7	15.91	122	15.83	15.85	91.7	24,017	0.38%	大買/大賣/
2024/04/02	81	15.52	76.1	15.62	15.95	4.9	22,330	0.02%
2024/04/01	20	14.26	98.1	14.44	14.50	-78.1	20,735	-0.38%
2024/03/29	7.1	13.97	5.5	14.11	14.15	1.6	20,935	0.01%
2024/03/28	91.3	14.35	71	14.14	14.10	20.3	21,398	0.09%
2024/03/27	80	13.89	185	14.10	14.10	-105	22,234	-0.47%	大賣/鉅額交易
2024/03/26	27	13.31	33.3	13.38	13.25	-6.3	23,712	-0.03%
2024/03/25	14	13.36	8	13.25	13.25	6	26,259	0.02%
2024/03/22	0	13.10	52	13.18	13.15	-52	27,720	-0.19%
2024/03/21	6	13.14	37	13.12	13.15	-31	27,945	-0.11%
2024/03/20	23.5	12.94	20.2	12.92	12.90	3.3	28,800	0.01%
2024/03/19	91	13.20	25.6	13.16	13.00	65.4	29,893	0.22%
2024/03/18	2.1	12.57	8	12.72	13.00	-5.9	30,791	-0.02%
2024/03/15	4	12.31	3.1	12.40	12.35	0.9	30,495	0.00%
2024/03/14	3	12.42	5.9	12.40	12.40	-2.9	30,438	-0.01%
2024/03/13	7.5	12.51	12	12.49	12.45	-4.5	30,265	-0.01%
2024/03/12	9	12.66	1.3	12.69	12.65	7.7	30,117	0.03%
2024/03/11	11.1	12.62	15	12.62	12.65	-3.9	30,251	-0.01%
2024/03/08	19.1	12.68	84.3	12.59	12.65	-65.3	30,362	-0.21%
2024/03/07	39.1	12.77	83.2	12.90	12.85	-44.1	30,125	-0.15%
2024/03/06	89.7	12.76	26	12.84	12.80	63.7	29,285	0.22%
2024/03/05	7	12.24	30	12.37	12.35	-23	28,783	-0.08%
2024/03/04	3	12.30	10	12.25	12.25	-7	28,766	-0.02%
2024/03/01	0	12.25	50	12.30	12.30	-50	28,842	-0.17%
2024/02/27	24	12.06	19	12.08	12.20	5	28,906	0.02%
2024/02/26	3.1	12.12	20	12.11	12.10	-16.9	28,985	-0.06%
2024/02/23	6	12.23	3	12.15	12.15	3	29,023	0.01%
2024/02/22	14	12.37	18	12.44	12.35	-4	28,860	-0.01%
2024/02/21	52	12.73	46	12.69	12.45	6	28,754	0.02%
2024/02/20	4	12.48	10	12.53	12.65	-6	28,512	-0.02%
2024/02/19	265.7	12.03	169	12.06	12.35	96.7	28,234	0.34%	大買/大賣/
2024/02/16	26	12.73	3	12.80	12.65	23	27,363	0.08%
2024/02/15	9	12.73	17	12.63	12.75	-8	27,067	-0.03%
2024/02/05	2	12.40	0	0.00	12.35	2	26,921	0.01%
2024/02/02	14	12.29	19	12.37	12.40	-5	26,960	-0.02%
2024/02/01	9	12.35	68	12.40	12.35	-59	27,142	-0.22%
2024/01/31	6	12.30	0	0.00	12.30	6	27,368	0.02%
2024/01/30	8	12.45	5	12.55	12.40	3	28,043	0.01%
2024/01/29	14	12.49	22	12.54	12.50	-8	28,175	-0.03%
2024/01/26	0	0.00	2	12.40	12.35	-2	28,186	-0.01%
2024/01/25	6	12.38	3	12.42	12.35	3	28,249	0.01%
2024/01/24	18	12.48	13	12.46	12.50	5	28,289	0.02%
2024/01/23	5	12.62	23.3	12.60	12.60	-18.3	28,540	-0.06%
2024/01/22	5	12.53	10	12.55	12.55	-5	28,702	-0.02%
2024/01/19	8	12.48	4	12.40	12.55	4	28,705	0.01%
2024/01/18	24	12.36	0	0.00	12.40	24	28,909	0.08%
2024/01/17	0	0.00	4	12.35	12.35	-4	29,536	-0.01%
2024/01/16	6	12.60	17	12.65	12.55	-11	29,497	-0.04%
2024/01/15	12	12.88	0	0.00	12.90	12	29,638	0.04%
2024/01/12	7	12.98	3.1	12.89	12.85	3.9	29,921	0.01%
2024/01/11	9	13.00	16	12.93	12.95	-7	30,023	-0.02%
2024/01/10	14	13.13	5	12.99	13.00	9	30,465	0.03%
2024/01/09	12	13.34	1.3	13.33	13.30	10.7	31,549	0.03%
2024/01/08	25.3	13.48	18	13.56	13.50	7.3	33,909	0.02%
2024/01/05	6	13.46	62	13.46	13.45	-56	34,337	-0.16%
2024/01/04	6	13.27	12	13.20	13.25	-6	33,995	-0.02%
2024/01/03	18	13.46	25	13.37	13.35	-7	33,950	-0.02%
2024/01/02	47	13.50	39.1	13.65	13.50	7.9	33,608	0.02%
2023/12/29	163	13.48	131	13.32	13.30	32	33,103	0.10%	大買/大賣/
2023/12/28	4	13.28	6	13.33	13.30	-2	32,475	-0.01%
2023/12/27	32	13.46	17	13.39	13.35	15	32,331	0.05%
2023/12/26	75	13.41	162	13.47	13.30	-87	31,976	-0.27%	大賣/
2023/12/25	56	13.66	44	13.73	13.50	12	31,396	0.04%
2023/12/22	70.5	13.90	162.5	13.90	13.65	-92	30,835	-0.30%	大賣/
2023/12/21	262.8	14.01	214	14.02	14.25	48.8	29,300	0.17%	大買/大賣/
2023/12/20	159.1	12.68	147.2	12.90	13.40	12	26,328	0.05%	大買/大賣/
2023/12/19	87	12.34	95	12.47	12.50	-8	23,347	-0.03%
2023/12/18	32	12.08	8	12.16	12.00	24	21,634	0.11%
2023/12/15	37	12.22	194	12.19	12.20	-157	21,265	-0.74%	大賣/鉅額交易
2023/12/14	49	12.05	42	12.13	11.90	7	20,182	0.03%
2023/12/13	281	11.81	287	12.01	11.90	-6	18,847	-0.03%	大買/大賣/
2023/12/12	3	11.22	21	11.20	11.20	-18	17,084	-0.11%
2023/12/11	16	11.18	10	11.25	11.20	6	17,000	0.04%
2023/12/08	28	11.11	0	0.00	11.05	28	16,888	0.17%
2023/12/07	34	11.21	0	0.00	11.10	34	16,815	0.20%
2023/12/06	15	11.39	14.2	11.35	11.30	0.8	16,755	0.00%
2023/12/05	22.1	11.01	5.1	10.90	11.05	17.1	16,510	0.10%
2023/12/04	13	11.17	16	11.15	11.15	-3	16,371	-0.02%
2023/12/01	0	0.00	1.2	11.21	11.20	-1.2	16,264	-0.01%
2023/11/30	4	11.18	3	11.20	11.15	1	16,280	0.01%
2023/11/29	12	11.21	0	0.00	11.15	12	16,185	0.07%
2023/11/28	1	11.25	1	11.30	11.25	0	16,196	0.00%
2023/11/27	20.2	11.20	19	11.20	11.15	1.2	16,083	0.01%
2023/11/24	9.1	11.25	25.2	11.30	11.25	-16.2	15,994	-0.10%
2023/11/22	1	11.50	0	0.00	11.40	1	15,609	0.01%
2023/11/21	4	11.35	19	11.37	11.35	-15	15,480	-0.10%
2023/11/20	8	11.32	12	11.31	11.25	-4	15,397	-0.03%
2023/11/17	20	11.25	35	11.27	11.25	-15	15,328	-0.10%
2023/11/16	3.2	11.35	3	11.40	11.40	0.2	15,237	0.00%
2023/11/15	9	11.30	0.4	11.35	11.30	8.6	15,187	0.06%
2023/11/14	54	11.25	2	11.30	11.25	52	15,093	0.34%
2023/11/13	1	11.45	2	11.45	11.40	-1	14,989	-0.01%
2023/11/10	62	11.60	7	11.64	11.60	55	14,931	0.37%
2023/11/09	31	11.57	16	11.44	11.40	15	14,957	0.10%
2023/11/08	10	11.80	62	11.80	11.60	-52	14,866	-0.35%
2023/11/07	34	11.98	60	12.01	11.85	-26	14,658	-0.18%
2023/11/06	12	11.75	1	11.80	11.80	11	14,042	0.08%
2023/11/03	8	11.76	20	11.79	11.80	-12	13,907	-0.09%
2023/11/02	0	0.00	15	11.75	11.75	-15	13,830	-0.11%
2023/10/31	3	11.67	13	11.91	11.70	-10	13,695	-0.07%
2023/10/30	4	11.71	12	11.80	11.75	-8	13,471	-0.06%
2023/10/27	13	11.75	3	11.83	11.70	10	13,285	0.08%
2023/10/26	53	11.79	7	11.75	11.70	46	13,200	0.35%
2023/10/25	44	11.93	134.3	11.92	11.95	-90.3	12,951	-0.70%	大賣/
2023/10/24	7	11.65	7	11.61	11.65	0	12,296	0.00%
2023/10/23	8	11.61	12	11.57	11.60	-4	12,194	-0.03%
2023/10/20	18	11.24	32.2	11.25	11.35	-14.2	11,877	-0.12%
2023/10/19	50	11.60	29	11.62	11.60	21	11,685	0.18%
2023/10/18	59	11.63	16	11.58	11.65	43	11,544	0.37%
2023/10/17	162	11.68	216	11.74	11.85	-54	11,463	-0.47%	大買/大賣/
2023/10/16	376.2	11.76	231	11.67	11.50	145.2	10,271	1.41%	大買/大賣/鉅額交易
2023/10/13	1	11.15	43	11.15	11.15	-42	8,274	-0.51%
2023/10/12	2	10.15	0	0.00	10.15	2	7,947	0.03%
2023/10/11	5	10.15	5	10.12	10.05	0	7,984	0.00%
2023/10/06	1	10.35	1	10.45	10.35	0	7,902	0.00%
2023/10/04	2	10.50	2	10.48	10.40	0	8,263	0.00%
2023/10/03	3	10.80	0	0.00	10.65	3	8,435	0.04%
2023/10/02	0	0.00	27	10.76	10.70	-27	8,479	-0.32%
2023/09/28	15	10.80	5	10.85	10.85	10	8,486	0.12%
2023/09/27	40	10.83	17	10.76	10.70	23	8,568	0.27%
2023/09/26	15	10.59	10	10.62	10.65	5	8,654	0.06%
2023/09/25	21	10.21	4	10.49	10.55	17	8,588	0.20%
2023/09/20	0	0.00	1	10.25	10.15	-1	8,516	-0.01%
2023/09/19	12	10.30	0	0.00	10.25	12	8,756	0.14%
2023/09/13	0	0.00	0.4	10.15	10.20	-0.4	9,227	0.00%
2023/09/12	0.1	10.10	2	10.10	10.10	-1.9	9,427	-0.02%
2023/09/11	0	0.00	10	10.20	10.10	-10	9,656	-0.10%
2023/09/08	1	10.15	0	0.00	10.15	1	9,926	0.01%
2023/09/05	0	0.00	50	10.40	10.30	-50	11,595	-0.43%
2023/09/04	0	0.00	6	10.25	10.25	-6	11,916	-0.05%
2023/08/30	5	9.98	0	0.00	10.00	5	14,946	0.03%
2023/08/29	1	9.92	0	0.00	9.96	1	15,759	0.01%
2023/08/28	0	0.00	1	9.95	9.93	-1	17,421	-0.01%
2023/08/25	2	9.95	0	0.00	9.94	2	19,333	0.01%
2023/08/24	11	10.00	0	0.00	9.94	11	19,610	0.06%
2023/08/22	1	9.86	0	0.00	9.86	1	19,766	0.01%
2023/08/21	14	10.04	1	9.98	9.98	13	19,727	0.07%
2023/08/18	2	9.99	0	0.00	9.99	2	19,827	0.01%
2023/08/16	3	9.96	5	9.97	9.99	-2	20,106	-0.01%
2023/08/15	1	10.00	2	10.05	10.05	-1	20,136	0.00%
2023/08/14	3	9.77	0	0.00	9.73	3	20,272	0.01%
2023/08/11	6	10.00	10	10.00	10.05	-4	20,223	-0.02%
2023/08/10	23	10.04	52	10.05	9.98	-29	20,361	-0.14%
2023/08/09	5	10.15	6	10.10	10.10	-1	20,352	0.00%
2023/08/08	1	10.25	0	0.00	10.20	1	20,371	0.00%
2023/08/07	0	0.00	3	10.20	10.25	-3	20,632	-0.01%
2023/08/04	0	0.00	21	10.10	10.25	-21	20,669	-0.10%
2023/08/02	26	10.33	1	10.25	10.10	25	20,711	0.12%
2023/08/01	21.8	10.10	1	10.10	10.10	20.8	20,679	0.10%
2023/07/31	6	10.06	4	10.10	10.05	2	20,887	0.01%
2023/07/28	53	10.05	1	10.05	10.00	52	20,896	0.25%
2023/07/27	11.5	9.92	3	9.94	10.05	8.5	20,931	0.04%
2023/07/26	7	9.92	0	0.00	9.85	7	20,931	0.03%
2023/07/25	10	9.90	0	0.00	9.90	10	21,056	0.05%
2023/07/24	11	9.86	40	9.92	9.92	-29	21,084	-0.14%
2023/07/21	25	10.12	10	10.14	10.10	15	21,144	0.07%
2023/07/20	36	10.58	2	10.50	10.40	34	21,338	0.16%
2023/07/19	10.3	11.10	6.3	11.15	11.10	4	21,033	0.02%
2023/07/18	13.3	11.09	8	11.22	11.05	5.3	21,439	0.02%
2023/07/17	23	11.37	0	0.00	11.40	23	21,357	0.11%
2023/07/14	1	11.20	1	11.25	11.25	0	21,842	0.00%
2023/07/13	10	11.21	2	11.20	11.20	8	22,637	0.04%
2023/07/12	10	11.25	44	11.34	11.25	-34	23,698	-0.14%
2023/07/11	8	11.44	21	11.42	11.40	-13	25,030	-0.05%
2023/07/10	16	11.20	22	11.25	11.15	-6	27,997	-0.02%
2023/07/07	0	0.00	16	11.15	11.15	-16	28,977	-0.06%
2023/07/06	28	11.32	9	11.23	11.30	19	29,222	0.07%
2023/07/05	63	11.31	1	11.35	11.30	62	29,110	0.21%
2023/07/04	6.2	11.19	12	11.23	11.10	-5.8	28,899	-0.02%
2023/07/03	21	11.34	2	11.20	11.20	19	28,571	0.07%
2023/06/30	5	11.15	3	11.10	11.10	2	28,511	0.01%
2023/06/29	0	0.00	11	11.05	11.10	-11	28,513	-0.04%
2023/06/28	37	10.99	21	10.98	10.95	16	28,445	0.06%
2023/06/27	32.3	11.01	119	11.11	10.95	-86.7	28,408	-0.31%	大賣/
2023/06/21	5	11.25	0	0.00	11.25	5	28,099	0.02%
2023/06/20	15	11.16	1	11.15	11.15	14	27,961	0.05%
2023/06/19	4	11.24	6	11.20	11.20	-2	27,838	-0.01%
2023/06/16	7	11.30	0	0.00	11.25	7	27,719	0.03%
2023/06/15	6	11.19	0	0.00	11.20	6	27,555	0.02%
2023/06/14	12	11.32	0	0.00	11.20	12	27,349	0.04%
2023/06/13	14	11.33	1	11.50	11.40	13	27,144	0.05%
2023/06/12	31	11.55	62	11.65	11.55	-31	26,812	-0.12%
2023/06/09	146	11.51	21	11.54	11.50	125	26,535	0.47%	大買/鉅額交易
2023/06/08	6	11.21	8	11.33	11.25	-2	25,848	-0.01%
2023/06/07	86	11.41	60	11.37	11.35	26	25,447	0.10%
2023/06/06	15	11.58	35	11.68	11.60	-20	24,502	-0.08%
2023/06/05	36	11.47	47.1	11.47	11.50	-11.1	23,277	-0.05%
2023/06/02	33	11.31	15	11.32	11.20	18	22,239	0.08%
2023/06/01	38	11.41	52	11.36	11.30	-14	21,415	-0.07%
2023/05/31	166	10.83	160.9	11.12	11.45	5.1	19,741	0.03%	大買/大賣/
2023/05/30	3	10.50	5.2	10.45	10.45	-2.2	17,801	-0.01%
2023/05/29	1	10.25	3	10.25	10.25	-2	17,529	-0.01%
2023/05/26	3	10.25	1	10.25	10.20	2	17,501	0.01%
2023/05/25	1	10.35	2	10.40	10.35	-1	17,385	-0.01%
2023/05/23	0	0.00	3	10.40	10.45	-3	17,232	-0.02%
2023/05/22	0	0.00	25	10.56	10.60	-25	17,093	-0.15%
2023/05/19	3	10.45	6	10.40	10.35	-3	16,872	-0.02%
2023/05/18	6	10.42	10	10.46	10.40	-4	16,782	-0.02%
2023/05/17	3	10.30	2	10.30	10.30	1	16,517	0.01%
2023/05/16	3	10.40	38	10.33	10.35	-35	16,373	-0.21%
2023/05/12	0	0.00	10	10.17	10.25	-10	16,091	-0.06%
2023/05/11	31.3	10.25	0	0.00	10.10	31.3	16,037	0.20%
2023/05/10	5.2	10.42	36	10.40	10.45	-30.8	15,793	-0.20%
2023/05/09	37	10.32	31	10.28	10.30	6	15,701	0.04%
2023/05/08	0	0.00	6	10.40	10.40	-6	15,613	-0.04%
2023/05/05	28	10.62	15.1	10.47	10.50	12.9	15,587	0.08%
2023/05/04	2	10.35	10	10.25	10.40	-8	15,334	-0.05%
2023/05/03	18	10.39	1	10.35	10.35	17	15,248	0.11%
2023/05/02	2	10.35	3	10.35	10.35	-1	15,154	-0.01%
2023/04/28	14	10.44	4.2	10.45	10.45	9.8	15,050	0.07%
2023/04/27	3	10.22	10	10.25	10.25	-7	14,811	-0.05%
2023/04/26	22.2	10.21	13	10.23	10.30	9.2	14,661	0.06%
2023/04/25	17	10.03	1	10.00	10.05	16	14,337	0.11%
2023/04/24	0	0.00	1	10.35	10.35	-1	13,900	-0.01%
2023/04/21	16	10.31	33	10.18	10.15	-17	13,650	-0.12%
2023/04/20	18	10.53	14	10.56	10.40	4	12,939	0.03%
2023/04/19	43.3	10.58	2.6	10.66	10.55	40.7	12,420	0.33%
2023/04/18	50.2	10.93	38	10.90	10.85	12.2	11,589	0.11%
2023/04/17	59	11.12	79.1	11.10	11.30	-20.1	10,708	-0.19%
2023/04/14	139	10.89	149	10.75	10.80	-10	9,511	-0.11%	大買/大賣/
2023/04/13	474.5	11.20	538.7	11.03	11.15	-64.2	8,058	-0.80%	大買/大賣/
2023/04/12	20	10.36	29.2	10.47	10.60	-9.2	4,749	-0.19%
2023/04/11	10	9.52	10	9.58	9.65	0	3,528	0.00%
2023/04/10	5	9.26	1	9.26	9.26	4	3,173	0.13%
2023/04/06	9	9.24	0	0.00	9.26	9	3,132	0.29%
2023/03/31	0	9.22	2	9.26	9.26	-2	3,061	-0.07%
2023/03/30	0	9.21	4	9.18	9.22	-4	2,984	-0.13%
2023/03/29	0	0.00	29	9.12	9.17	-29	2,909	-1.00%
2023/03/28	2	9.10	0	0.00	9.10	2	2,902	0.07%
2023/03/27	0	9.13	6	9.14	9.13	-6	2,873	-0.21%
2023/03/24	3	9.15	5	9.14	9.14	-2	2,866	-0.07%
2023/03/23	0.2	9.23	0	0.00	9.20	0.2	2,819	0.01%
2023/03/22	19	9.24	0	0.00	9.24	19	2,791	0.68%
2023/03/21	0	0.00	61	9.20	9.19	-61	2,745	-2.22%
2023/03/20	23	9.17	15	9.16	9.18	8	2,736	0.29%
2023/03/17	0	9.08	2	9.10	9.10	-2	2,702	-0.07%
2023/03/16	16	9.01	13	9.09	9.01	3	2,713	0.11%
2023/03/15	82.5	9.17	17	9.18	9.07	65.5	2,623	2.50%
2023/03/14	25	9.00	49	9.04	8.94	-24	2,458	-0.98%
2023/03/13	7.2	8.67	21.1	8.69	8.69	-13.9	2,228	-0.62%
2023/03/10	0	0.00	6	8.82	8.78	-6	2,234	-0.27%
2023/03/09	0.2	8.84	5	8.86	8.85	-4.8	2,266	-0.21%
2023/03/08	2.1	8.83	3	8.86	8.83	-0.9	2,289	-0.04%
2023/03/07	4.2	8.85	0	0.00	8.84	4.2	2,306	0.18%
2023/03/06	15	8.84	25	8.83	8.84	-10	2,309	-0.43%
2023/03/03	0	0.00	5	8.79	8.79	-5	2,306	-0.22%
2023/03/02	0	0.00	4	8.73	8.74	-4	2,314	-0.17%
2023/03/01	7	8.71	1	8.75	8.69	6	2,317	0.26%
2023/02/24	67	8.73	4	8.81	8.81	63	2,289	2.75%
2023/02/23	21	8.80	10	8.77	8.79	11	2,235	0.49%
2023/02/22	0	0.00	5	8.72	8.71	-5	2,194	-0.23%
2023/02/21	15	8.73	26	8.71	8.74	-11	2,183	-0.50%
2023/02/20	27	8.71	29	8.65	8.71	-2	2,208	-0.09%
2023/02/17	1	8.54	19	8.56	8.58	-18	2,220	-0.81%
2023/02/16	0	0.00	22	8.54	8.56	-22	2,237	-0.98%
2023/02/15	4	8.50	0	0.00	8.51	4	2,261	0.18%
2023/02/14	2	8.60	5	8.58	8.57	-3	2,252	-0.13%
2023/02/13	5	8.51	57.4	8.53	8.57	-52.4	2,250	-2.33%
2023/02/10	1.1	8.58	3	8.56	8.57	-1.9	2,235	-0.09%
2023/02/09	18	8.65	10	8.65	8.65	8	2,237	0.36%
2023/02/08	20	8.67	50	8.67	8.73	-30	2,241	-1.34%
2023/02/07	2	8.64	0	0.00	8.65	2	2,200	0.09%
2023/02/06	15	8.59	1	8.61	8.61	14	2,204	0.64%
2023/02/03	2	8.60	1	8.60	8.60	1	2,185	0.05%
2023/02/02	1	8.50	0	0.00	8.51	1	2,120	0.05%
2023/02/01	25	8.44	1	8.45	8.48	24	2,125	1.13%
2023/01/31	5	8.36	0	0.00	8.38	5	2,102	0.24%
2023/01/30	0	0.00	1	8.31	8.33	-1	2,109	-0.05%
2023/01/16	0.4	8.27	0	0.00	8.23	0.4	2,140	0.02%
2023/01/13	0	0.00	6	8.30	8.27	-6	2,169	-0.28%
2023/01/12	6	8.29	8	8.31	8.30	-2	2,373	-0.08%
2023/01/11	0	0.00	5	8.24	8.26	-5	2,365	-0.21%
2023/01/10	5	8.23	0	0.00	8.22	5	2,398	0.21%
2023/01/09	0	8.25	0	0.00	8.20	0	2,430	0.00%
2023/01/05	6	8.17	0	0.00	8.18	6	2,639	0.23%
2023/01/03	1	8.14	0	0.00	8.11	1	2,734	0.04%
2022/12/28	3	8.20	0	0.00	8.18	3	2,801	0.11%
2022/12/27	0	8.30	10	8.25	8.25	-10	2,813	-0.36%
2022/12/23	0	8.30	0	0.00	8.25	0	2,863	0.00%
2022/12/19	0	0.00	1	8.40	8.34	-1	3,110	-0.03%
2022/12/16	46	8.42	0	0.00	8.36	46	3,166	1.45%
2022/12/15	1	8.51	0	0.00	8.49	1	3,236	0.03%
2022/12/09	0	0.00	1	8.35	8.38	-1	3,464	-0.03%
2022/12/07	9	8.22	0	0.00	8.17	9	3,517	0.26%
2022/12/06	5	8.22	0	0.00	8.22	5	3,529	0.14%
2022/12/01	8	8.38	10	8.41	8.38	-2	3,523	-0.06%
2022/11/30	50	8.32	16	8.29	8.27	34	3,507	0.97%
2022/11/29	0	0.00	25	8.25	8.26	-25	3,456	-0.72%
2022/11/28	2	8.13	0	0.00	8.21	2	3,479	0.06%
2022/11/25	10	8.21	0.1	8.19	8.19	9.9	3,476	0.28%
2022/11/23	0	0.00	10	8.10	8.16	-10	3,473	-0.29%
2022/11/18	1	8.05	7	8.11	8.09	-6	3,588	-0.17%
2022/11/17	1	8.11	3	8.10	8.11	-2	3,709	-0.05%
2022/11/16	15	8.14	0	0.00	8.05	15	3,709	0.40%
2022/11/15	0	0.00	10	8.25	8.23	-10	3,700	-0.27%
2022/11/11	0	0.00	19	8.19	8.21	-19	3,739	-0.51%
2022/11/10	3	8.16	0	0.00	8.16	3	3,754	0.08%
2022/11/09	10	8.20	0	0.00	8.18	10	3,773	0.27%
2022/11/07	0	0.00	10	8.18	8.18	-10	3,834	-0.26%
2022/11/03	10	8.04	0	0.00	8.05	10	3,845	0.26%
2022/11/02	9	8.07	7	8.11	8.11	2	3,861	0.05%
2022/11/01	4	8.05	0	0.00	8.04	4	3,842	0.10%
2022/10/31	4	7.96	0	0.00	7.99	4	3,834	0.10%
2022/10/28	2	7.90	0	0.00	7.91	2	3,850	0.05%
2022/10/27	2	7.92	4	7.88	7.92	-2	3,874	-0.05%
2022/10/20	0	0.00	4	7.79	7.81	-4	3,877	-0.10%
2022/10/19	2	7.78	0	0.00	7.76	2	3,682	0.05%
2022/10/18	1	7.74	3	7.75	7.85	-2	3,666	-0.05%
2022/10/17	4	7.61	0	0.00	7.68	4	3,626	0.11%
2022/10/14	1	7.62	0	0.00	7.62	1	3,589	0.03%
2022/10/13	10	7.73	0	0.00	7.55	10	3,534	0.28%
2022/10/12	7	7.95	0	0.00	7.93	7	3,427	0.20%
2022/10/11	5	8.00	0	0.00	7.99	5	3,392	0.15%
2022/10/05	5	8.12	0	0.00	8.05	5	3,366	0.15%
2022/10/03	6	8.03	18	8.00	8.01	-12	3,349	-0.36%
2022/09/29	4	7.94	0	0.00	8.05	4	3,316	0.12%
2022/09/28	2	7.93	0	0.00	7.91	2	3,283	0.06%
2022/09/27	4	8.02	0	0.00	8.03	4	3,241	0.12%
2022/09/26	7	8.10	0	0.00	8.05	7	3,206	0.22%
2022/09/23	7.2	8.39	0	0.00	8.35	7.2	3,175	0.23%
2022/09/22	5	8.45	0	0.00	8.48	5	3,142	0.16%
2022/09/21	14	9.01	0	0.00	9.00	14	3,060	0.46%
2022/09/20	1	9.07	4	9.07	9.07	-3	2,906	-0.10%
2022/09/19	17.5	9.08	0	0.00	9.06	17.5	2,880	0.61%
2022/09/16	0.1	9.12	0	0.00	9.06	0.1	2,855	0.00%
2022/09/14	11	9.13	0	0.00	9.11	11	2,835	0.39%
2022/09/12	9.1	9.21	0	0.00	9.23	9.1	2,881	0.32%
2022/09/08	3	9.13	0	0.00	9.18	3	2,917	0.10%
2022/09/07	6	9.10	0	0.00	9.08	6	2,921	0.21%
2022/09/02	1.9	9.30	0	0.00	9.20	1.9	3,010	0.06%
2022/09/01	0	0.00	16	9.35	9.35	-16	2,994	-0.53%
2022/08/30	0.5	9.33	0	0.00	9.34	0.5	2,985	0.02%
2022/08/29	0	0.00	4	9.31	9.29	-4	2,980	-0.13%
2022/08/24	0	0.00	21	9.47	9.35	-21	2,974	-0.71%
2022/08/23	0	0.00	10	9.24	9.24	-10	2,891	-0.35%
2022/08/22	0	0.00	3	9.30	9.27	-3	2,924	-0.10%
2022/08/18	0	0.00	1	9.20	9.29	-1	2,923	-0.03%
2022/08/17	0	0.00	7	9.18	9.19	-7	2,880	-0.24%
2022/08/16	3	9.14	0	0.00	9.13	3	2,865	0.10%
2022/08/15	4	9.14	4	9.14	9.15	0	2,852	0.00%
2022/08/11	7	9.04	1	9.04	9.03	6	2,815	0.21%
2022/08/10	1	8.92	0	0.00	8.92	1	2,819	0.04%
2022/08/05	1	8.91	0	0.00	8.90	1	2,886	0.03%
2022/08/01	5	8.88	6	8.99	9.03	-1	3,122	-0.03%
2022/07/14	0	0.00	6	8.65	8.67	-6	3,710	-0.16%
2022/07/12	0	0.00	1	8.34	8.37	-1	4,031	-0.02%
2022/07/11	7	8.57	0	0.00	8.56	7	4,141	0.17%
2022/07/08	2	8.65	62	8.61	8.61	-60	4,448	-1.35%
2022/07/07	0.1	8.47	2	8.52	8.52	-1.9	4,508	-0.04%
2022/07/06	2	8.56	0	0.00	8.48	2	4,649	0.04%
2022/07/05	2	8.55	0	0.00	8.61	2	4,827	0.04%
2022/06/30	1.1	8.67	0	0.00	8.66	1.1	5,937	0.02%
2022/06/24	0	0.00	1	8.62	8.75	-1	7,062	-0.01%
2022/06/23	2	8.60	16	8.57	8.59	-14	7,309	-0.19%
2022/06/22	4	8.61	0	0.00	8.60	4	7,522	0.05%
2022/06/20	26.1	8.69	5	8.73	8.55	21.1	8,247	0.26%
2022/06/17	2	8.83	0	0.00	8.83	2	8,829	0.02%
2022/06/16	0	0.00	4	8.92	8.89	-4	9,012	-0.04%
2022/06/15	5.1	9.01	0	0.00	8.96	5.1	9,296	0.05%
2022/06/14	12.1	8.92	0	0.00	8.97	12.1	9,507	0.13%
2022/06/13	7.1	8.96	1	8.96	8.95	6.1	9,884	0.06%
2022/06/10	0.1	9.17	0	0.00	9.11	0.1	9,826	0.00%
2022/06/09	0.1	9.27	0	0.00	9.22	0.1	9,892	0.00%
2022/06/06	0	0.00	10	9.25	9.26	-10	9,943	-0.10%
2022/06/02	0	0.00	1	9.24	9.24	-1	9,972	-0.01%
2022/06/01	4	9.27	14	9.26	9.25	-10	10,022	-0.10%
2022/05/30	3	9.23	0	0.00	9.24	3	9,942	0.03%
2022/05/26	0	0.00	1	9.12	9.11	-1	9,917	-0.01%
2022/05/25	2	9.12	0	0.00	9.11	2	9,930	0.02%
2022/05/24	2	9.09	6	9.07	9.05	-4	9,992	-0.04%
2022/05/23	5	9.13	5	9.13	9.13	0	9,977	0.00%
2022/05/20	11	9.14	10	9.13	9.13	1	10,016	0.01%
2022/05/19	1	9.00	10	9.03	9.08	-9	10,052	-0.09%
2022/05/18	0	0.00	11	9.12	9.18	-11	10,045	-0.11%
2022/05/17	3	9.05	11	9.06	9.06	-8	10,030	-0.08%
2022/05/16	21	9.06	0	0.00	9.04	21	10,037	0.21%
2022/05/13	6	8.99	5	9.02	9.04	1	10,025	0.01%
2022/05/12	46	9.03	0	0.00	8.91	46	10,052	0.46%
2022/05/11	1	9.03	2	9.06	9.06	-1	9,985	-0.01%
2022/05/10	7	9.04	0	0.00	9.16	7	9,968	0.07%
2022/05/09	21.2	9.09	2	9.21	9.03	19.2	10,000	0.19%
2022/05/06	2	9.44	0	0.00	9.46	2	9,944	0.02%
2022/05/05	4	9.57	0	0.00	9.55	4	9,954	0.04%
2022/05/04	0	0.00	5	9.53	9.55	-5	9,956	-0.05%
2022/04/28	1	9.54	0.9	9.54	9.51	0.1	10,089	0.00%
2022/04/27	3	9.29	4	9.31	9.35	-1	10,096	-0.01%
2022/04/26	16	9.57	8	9.55	9.49	8	10,025	0.08%
2022/04/25	3	9.70	1	9.68	9.60	2	10,074	0.02%
2022/04/22	5	9.78	4	9.68	9.87	1	10,211	0.01%
2022/04/21	1	9.70	23	9.69	9.77	-22	10,310	-0.21%
2022/04/20	3	9.65	1	9.67	9.62	2	10,489	0.02%
2022/04/19	0	0.00	5	9.67	9.73	-5	10,533	-0.05%
2022/04/18	31.3	9.70	5	9.69	9.59	26.3	10,461	0.25%
2022/04/15	33	9.94	21	10.00	9.94	12	10,222	0.12%
2022/04/14	30	10.07	67	10.03	10.05	-37	10,123	-0.37%
2022/04/13	4	10.00	0	0.00	10.00	4	9,836	0.04%
2022/04/12	0	0.00	3	10.05	10.05	-3	9,793	-0.03%
2022/04/11	16	10.07	5	10.06	10.10	11	9,679	0.11%
2022/04/08	42	10.24	48	10.25	10.35	-6	9,514	-0.06%
2022/04/07	18	10.10	35	10.11	9.96	-17	9,246	-0.18%
2022/04/06	12	10.55	51	10.50	10.50	-39	8,898	-0.44%
2022/04/01	69	10.28	26.1	10.25	10.35	42.9	8,592	0.50%
2022/03/31	7	10.00	8	10.06	10.05	-1	8,145	-0.01%
2022/03/30	1.1	10.00	2	10.00	10.00	-0.9	7,978	-0.01%
2022/03/29	3	10.00	20	10.05	9.92	-17	7,810	-0.22%
2022/03/28	16	9.92	4.3	9.92	10.10	11.7	7,491	0.16%
2022/03/25	21	10.00	34	10.00	9.95	-13	7,206	-0.18%
2022/03/24	14	9.95	22	9.93	9.92	-8	6,972	-0.11%
2022/03/23	51	9.98	41	9.94	9.84	10	6,748	0.15%
2022/03/22	83	9.82	124.5	9.90	9.93	-41.5	6,242	-0.66%	大賣/
2022/03/21	6	9.41	69	9.43	9.45	-63	5,578	-1.13%
2022/03/18	75	9.37	36	9.34	9.43	39	5,365	0.73%
2022/03/17	7	9.22	42	9.22	9.21	-35	5,096	-0.69%
2022/03/16	67	9.19	159.8	9.20	9.16	-92.8	4,895	-1.90%	大賣/
2022/03/15	1	8.97	0	0.00	8.98	1	4,458	0.02%
2022/03/14	0	0.00	6	9.01	9.04	-6	4,482	-0.13%
2022/03/11	0	0.00	6	8.83	8.88	-6	4,409	-0.14%
2022/03/09	0.1	8.74	0	0.00	8.72	0.1	4,375	0.00%
2022/03/08	1	8.62	3	8.66	8.62	-2	4,394	-0.05%
2022/03/07	13	8.78	25	8.71	8.74	-12	4,350	-0.28%
2022/03/04	5	8.92	0	0.00	8.92	5	4,324	0.12%
2022/03/03	4	9.03	0	0.00	8.94	4	4,400	0.09%
2022/03/02	0	8.95	0	0.00	8.94	0	4,497	0.00%
2022/03/01	4.3	8.96	0	0.00	8.95	4.3	4,520	0.10%
2022/02/25	5.1	8.80	10	8.80	8.82	-4.9	4,520	-0.11%
2022/02/24	25.1	8.89	62	8.80	8.82	-36.9	4,541	-0.81%
2022/02/23	3	8.95	3	8.96	8.96	0	4,488	0.00%
2022/02/22	42	8.93	0	0.00	8.97	42	4,553	0.92%
2022/02/21	1	9.03	0	0.00	9.06	1	4,643	0.02%
2022/02/17	6	9.01	31	9.05	9.01	-25	4,684	-0.53%
2022/02/16	0	0.00	1	9.04	9.05	-1	4,789	-0.02%
2022/02/15	14	9.03	3	9.05	8.97	11	4,826	0.23%
2022/02/14	40	9.03	4	9.07	9.02	36	4,875	0.74%
2022/02/11	0	0.00	1	9.11	9.11	-1	5,013	-0.02%
2022/02/10	0	0.00	5	9.13	9.12	-5	5,190	-0.10%
2022/02/09	0	0.00	44	9.12	9.14	-44	5,533	-0.80%
2022/02/08	0	0.00	14	9.07	9.09	-14	6,118	-0.23%
2022/02/07	0	0.00	2	8.85	8.97	-2	6,221	-0.03%
2022/01/26	41	8.78	8	8.80	8.77	33	6,277	0.53%
2022/01/25	7.1	8.76	1	8.73	8.80	6.1	6,280	0.10%
2022/01/24	6	8.81	9	8.83	8.88	-3	6,249	-0.05%
2022/01/21	3	8.98	0	0.00	8.96	3	6,188	0.05%
2022/01/20	4	9.13	2	9.12	9.14	2	6,118	0.03%
2022/01/18	3	9.10	11	9.08	9.05	-8	6,058	-0.13%
2022/01/17	4	9.15	38	9.13	9.14	-34	5,960	-0.57%
2022/01/14	0	0.00	3.8	9.17	9.19	-3.8	5,781	-0.07%
2022/01/13	31	9.16	68	9.15	9.18	-37	5,749	-0.64%
2022/01/12	0	0.00	43	9.08	9.05	-43	5,542	-0.78%
2022/01/10	3	8.96	2	8.93	8.92	1	5,469	0.02%
2022/01/06	12	8.99	0	0.00	8.96	12	5,450	0.22%
2022/01/04	1.1	8.93	0	0.00	8.95	1.1	5,528	0.02%
2022/01/03	3.1	8.97	1	8.98	8.97	2.1	5,519	0.04%
2021/12/30	56	9.09	74.1	9.09	9.06	-18.1	5,507	-0.33%
2021/12/29	5	9.05	4.1	9.04	9.07	1	5,467	0.02%
2021/12/28	40	8.94	5	8.93	8.93	35	5,328	0.66%
2021/12/27	50	8.92	3	8.95	8.92	47	5,360	0.88%
2021/12/24	0.3	8.86	3.1	8.86	8.88	-2.8	5,362	-0.05%
2021/12/21	0.5	8.84	0	0.00	8.85	0.5	5,379	0.01%
2021/12/20	2	8.86	26	8.82	8.82	-24	5,426	-0.44%
2021/12/17	0	0.00	1	8.87	8.87	-1	5,455	-0.02%
2021/12/16	4	8.83	3	8.88	8.81	1	5,501	0.02%
2021/12/15	1.5	8.79	0	0.00	8.80	1.5	5,552	0.03%
2021/12/14	2	8.80	23	8.88	8.78	-21	5,678	-0.37%
2021/12/10	57	8.82	77	8.81	8.79	-20	5,787	-0.35%
2021/12/08	13	8.88	2	8.88	8.85	11	6,237	0.18%
2021/12/07	1	8.80	0	0.00	8.86	1	6,252	0.02%
2021/12/06	5	8.75	0	0.00	8.79	5	6,230	0.08%
2021/12/03	5	8.78	10	8.78	8.78	-5	6,265	-0.08%
2021/12/01	0	0.00	3	8.79	8.83	-3	6,299	-0.05%
2021/11/30	5	8.82	0	0.00	8.77	5	6,364	0.08%
2021/11/29	19	8.76	4	8.76	8.77	15	6,390	0.23%
2021/11/26	43	8.95	1	8.88	8.88	42	6,453	0.65%
2021/11/25	1	9.04	0	0.00	9.07	1	6,471	0.02%
2021/11/24	0	0.00	5	9.03	9.03	-5	6,625	-0.08%
2021/11/23	30	9.02	13	9.00	8.98	17	6,646	0.26%
2021/11/22	15.5	9.08	3	9.07	9.08	12.5	6,615	0.19%
2021/11/19	7.5	9.13	12.2	9.13	9.12	-4.7	6,676	-0.07%
2021/11/18	8.9	9.11	18	9.13	9.12	-9.1	6,635	-0.14%
2021/11/17	2	8.98	10.3	9.00	9.00	-8.3	6,526	-0.13%
2021/11/16	2	8.97	0.3	8.98	8.95	1.7	6,510	0.03%
2021/11/15	20	9.00	16	9.02	8.94	4	6,501	0.06%
2021/11/12	4	9.09	25	9.09	9.08	-21	6,443	-0.33%
2021/11/11	1	9.09	3	9.15	9.09	-2	6,459	-0.03%
2021/11/10	11.3	9.13	19	9.31	9.13	-7.7	6,443	-0.12%
2021/11/09	26	9.06	7	9.08	9.07	19	6,288	0.30%
2021/11/08	39	9.30	12.4	9.17	9.15	26.6	6,103	0.44%
2021/11/05	31.1	9.30	20	9.24	9.39	11.1	5,776	0.19%
2021/11/04	10.3	9.00	17	9.02	9.01	-6.8	5,229	-0.13%
2021/11/03	4	8.80	4	8.87	8.91	0	5,085	0.00%
2021/11/02	6.1	8.84	19	8.85	8.80	-12.9	5,014	-0.26%
2021/11/01	0	0.00	2	8.87	8.88	-2	5,087	-0.04%
2021/10/29	26	8.77	1	8.75	8.78	25	5,051	0.49%
2021/10/28	0	0.00	2	8.82	8.83	-2	5,142	-0.04%
2021/10/25	1	8.72	2	8.75	8.76	-1	5,189	-0.02%
2021/10/22	10	8.85	1	8.84	8.83	9	5,213	0.17%
2021/10/21	3	8.80	31	8.85	9.04	-28	5,193	-0.54%
2021/10/20	0	0.00	1	8.69	8.69	-1	5,137	-0.02%
2021/10/19	1	8.70	0	0.00	8.71	1	5,285	0.02%
2021/10/18	0	0.00	44	8.60	8.60	-44	5,326	-0.83%
2021/10/15	1	8.61	16	8.61	8.58	-15	5,459	-0.27%
2021/10/14	0	0.00	18	8.58	8.58	-18	5,507	-0.33%
2021/10/13	13	8.53	12	8.66	8.55	1	5,578	0.02%
2021/10/12	16	8.60	59	8.60	8.57	-43	5,670	-0.76%
2021/10/08	5	8.46	7	8.51	8.48	-2	5,674	-0.04%
2021/10/07	7	8.38	13	8.33	8.45	-6	5,766	-0.10%
2021/10/06	7	8.29	70	8.40	8.25	-63	5,905	-1.07%
2021/10/05	11	8.30	0	0.00	8.40	11	5,964	0.18%
2021/10/04	1	8.42	10	8.55	8.37	-9	6,067	-0.15%
2021/10/01	28	8.57	0.1	8.63	8.53	27.9	6,069	0.46%
2021/09/30	33	8.67	0	0.00	8.69	33	6,143	0.54%
2021/09/29	20	8.60	15	8.64	8.63	5	6,200	0.08%
2021/09/27	0	0.00	1	8.69	8.70	-1	6,439	-0.02%
2021/09/24	0	0.00	10	8.61	8.59	-10	6,635	-0.15%
2021/09/23	31.1	8.60	10	8.58	8.58	21.1	6,714	0.31%
2021/09/22	17	8.63	3	8.63	8.64	14	6,740	0.21%
2021/09/17	4	9.01	34	9.03	9.08	-30	6,739	-0.45%
2021/09/16	11	9.04	4	9.04	9.03	7	6,737	0.10%
2021/09/15	5	9.10	3	9.09	9.08	2	6,821	0.03%
2021/09/14	7	9.11	2	9.13	9.08	5	6,816	0.07%
2021/09/13	8	9.12	60	9.06	9.11	-52	6,740	-0.77%
2021/09/10	0	0.00	5	9.02	8.96	-5	6,525	-0.08%
2021/09/09	1	8.85	1	8.88	8.84	0	6,543	0.00%
2021/09/08	0	8.86	0	0.00	8.83	0	6,607	0.00%
2021/09/07	0	0.00	15	8.86	8.84	-15	6,627	-0.23%
2021/09/06	16	8.85	18	8.88	8.83	-2	6,657	-0.03%
2021/09/03	1	8.91	8	8.97	8.91	-7	6,667	-0.10%
2021/09/02	35	8.85	4	8.86	8.82	31	6,701	0.46%
2021/09/01	28	8.99	3	9.00	8.95	25	6,683	0.37%
2021/08/31	2	8.86	12	8.97	8.98	-10	6,581	-0.15%
2021/08/30	3	8.82	19	8.83	8.92	-16	6,577	-0.24%
2021/08/27	2	8.71	2	8.71	8.74	0	6,514	0.00%
2021/08/26	2	8.65	5	8.67	8.66	-3	6,702	-0.04%
2021/08/25	0	0.00	5	8.56	8.66	-5	6,919	-0.07%
2021/08/24	0	0.00	1	8.49	8.49	-1	6,896	-0.01%
2021/08/23	2	8.45	39	8.42	8.45	-37	7,014	-0.53%
2021/08/20	21	8.26	7	8.35	8.24	14	7,203	0.19%
2021/08/19	4	8.42	6	8.40	8.32	-2	7,253	-0.03%
2021/08/18	8	8.39	13	8.33	8.51	-5	7,494	-0.07%
2021/08/17	26	8.59	0	0.00	8.46	26	7,572	0.34%
2021/08/16	25	8.64	5	8.72	8.63	20	7,608	0.26%
2021/08/13	1	8.80	0	0.00	8.80	1	7,637	0.01%
2021/08/12	4	8.85	0	0.00	8.84	4	7,753	0.05%
2021/08/11	8	8.83	0	0.00	8.83	8	7,953	0.10%
2021/08/10	0	0.00	3	9.00	8.90	-3	8,251	-0.04%
2021/08/09	2	8.89	31	8.94	8.91	-29	8,716	-0.33%
2021/08/06	2	8.88	0	0.00	8.88	2	8,959	0.02%
2021/08/05	36	8.91	26	8.94	8.89	10	9,344	0.11%
2021/08/04	27.5	8.87	15	8.88	8.88	12.5	10,142	0.12%
2021/08/03	7	8.89	23	8.84	8.88	-16	10,686	-0.15%
2021/08/02	5	8.69	6	8.76	8.78	-1	10,861	-0.01%
2021/07/30	6	8.72	3	8.74	8.71	3	11,124	0.03%
2021/07/28	8	8.76	11	8.69	8.74	-3	11,760	-0.03%
2021/07/27	8.1	8.87	5	8.88	8.86	3.1	12,590	0.02%
2021/07/26	3	8.91	24	8.92	8.89	-21	13,105	-0.16%
2021/07/23	4	8.79	68.8	8.81	8.90	-64.8	14,266	-0.45%
2021/07/22	19	8.67	17.2	8.66	8.63	1.8	14,785	0.01%
2021/07/21	13	8.66	192	8.71	8.65	-179	15,431	-1.16%	大賣/鉅額交易
2021/07/20	8	8.84	2	8.88	8.80	6	16,210	0.04%
2021/07/19	10.5	8.91	0	0.00	8.91	10.5	18,742	0.06%
2021/07/16	0	0.00	21.3	8.93	8.90	-21.3	21,815	-0.10%
2021/07/15	22.1	8.80	7	8.84	8.86	15.1	22,189	0.07%
2021/07/14	30.1	8.75	23	8.77	8.75	7.1	23,180	0.03%
2021/07/13	21.4	8.89	7	8.88	8.85	14.4	23,790	0.06%
2021/07/12	11	9.00	12	8.98	8.96	-1	23,872	0.00%
2021/07/09	27	9.00	4.4	9.03	8.97	22.7	24,263	0.09%
2021/07/08	2	9.05	2	9.06	9.05	0	24,433	0.00%
2021/07/07	0.5	9.09	27	9.10	9.04	-26.5	24,871	-0.11%
2021/07/06	11	9.04	6	9.07	9.06	5	25,186	0.02%
2021/07/05	25	9.02	11	9.02	9.04	14	25,312	0.06%
2021/07/02	15	9.02	8	9.07	9.01	7	25,414	0.03%
2021/07/01	9	8.99	116	9.09	9.00	-107	25,368	-0.42%	大賣/鉅額交易
2021/06/30	47	8.96	7	9.02	8.94	40	25,199	0.16%
2021/06/29	71	8.94	3	8.92	8.90	68	25,170	0.27%
2021/06/28	31	9.01	0	0.00	8.99	31	25,123	0.12%
2021/06/25	26	9.10	11	9.10	9.03	15	25,133	0.06%
2021/06/24	5	9.18	69	9.15	9.14	-64	25,110	-0.25%
2021/06/23	8	9.00	60	8.99	9.00	-52	25,005	-0.21%
2021/06/22	31	8.98	6	8.98	8.97	25	25,009	0.10%
2021/06/21	94.1	8.92	0	0.00	8.89	94.1	25,125	0.37%
2021/06/18	51	9.03	7	9.04	9.02	44	25,169	0.17%
2021/06/17	20	9.13	6	9.11	9.09	14	25,285	0.06%
2021/06/16	3	9.08	10	9.11	9.06	-7	25,458	-0.03%
2021/06/15	18	9.03	23	9.06	9.07	-5	25,985	-0.02%
2021/06/11	32	9.02	24	9.04	9.00	8	25,989	0.03%
2021/06/10	18.2	8.98	6	9.05	8.98	12.2	26,001	0.05%
2021/06/09	58	9.03	34	9.06	9.02	24	25,990	0.09%
2021/06/08	2	9.07	0	0.00	9.07	2	25,997	0.01%
2021/06/07	73	9.13	29	9.17	9.06	44	26,055	0.17%
2021/06/04	22	9.33	12.2	9.34	9.20	9.8	25,989	0.04%
2021/06/03	27	9.40	14	9.27	9.36	13	25,963	0.05%
2021/06/02	21	9.18	54	9.14	9.18	-33	25,793	-0.13%
2021/06/01	5.2	8.99	10	9.03	9.04	-4.8	25,615	-0.02%
2021/05/31	210	9.04	33	9.09	9.00	177	25,654	0.69%	大買/鉅額交易
2021/05/28	56	9.02	13	9.04	9.01	43	25,598	0.17%
2021/05/27	2	8.90	20	8.89	8.91	-18	25,503	-0.07%
2021/05/26	5	8.88	0	0.00	8.93	5	25,520	0.02%
2021/05/25	9	9.04	36	9.10	8.93	-27	25,292	-0.11%
2021/05/24	38	8.97	10	8.97	8.96	28	25,310	0.11%
2021/05/21	75	8.89	277	8.92	8.92	-202	25,371	-0.80%	大賣/鉅額交易
2021/05/20	33	8.84	39	8.95	8.77	-6	25,376	-0.02%
2021/05/19	28	8.82	103	8.73	8.88	-75	25,292	-0.30%	大賣/
2021/05/18	62	8.56	31	8.44	8.77	31	25,200	0.12%
2021/05/17	63	8.12	13.2	8.24	8.04	49.8	25,059	0.20%
2021/05/14	22	8.96	14	8.91	8.92	8	24,531	0.03%
2021/05/13	45	9.00	235.5	8.89	8.95	-190.5	24,282	-0.78%	大賣/鉅額交易
2021/05/12	141	9.42	51	9.30	9.15	90	23,904	0.38%	大買/
2021/05/11	59	10.08	29	10.15	10.05	30	23,032	0.13%
2021/05/10	10	10.40	61	10.32	10.45	-51	22,545	-0.23%
2021/05/07	71	10.23	3	10.25	10.25	68	22,474	0.30%
2021/05/06	28.1	10.29	24	10.24	10.20	4.1	22,267	0.02%
2021/05/05	17	10.27	12	10.18	10.15	5	21,959	0.02%
2021/05/04	39	10.23	89.4	10.23	9.98	-50.4	21,897	-0.23%
2021/05/03	64	10.52	1,080	10.53	10.40	-1,016	21,130	-4.81%	大賣/鉅額交易
2021/04/29	1,041	10.82	150	10.70	10.80	891	20,756	4.29%	大買/大賣/鉅額交易
2021/04/28	129.1	10.39	161	10.44	10.55	-31.9	19,900	-0.16%	大買/大賣/
2021/04/27	35.1	10.63	106	10.59	10.45	-70.9	19,460	-0.36%	大賣/
2021/04/26	168	10.71	212	10.67	10.65	-44	19,166	-0.23%	大買/大賣/
2021/04/23	238	11.33	81	11.48	11.05	157	18,381	0.85%	大買/鉅額交易
2021/04/22	295.5	10.86	228	10.97	11.10	67.5	16,093	0.42%	大買/大賣/
2021/04/21	235	10.01	49	10.10	10.10	186	13,194	1.41%	大買/鉅額交易
2021/04/20	92	10.05	35	10.06	10.10	57	12,851	0.44%
2021/04/19	40	9.83	74	9.71	9.90	-34	12,155	-0.28%
2021/04/16	16	9.50	34.6	9.51	9.51	-18.6	11,828	-0.16%
2021/04/15	38	9.46	36	9.46	9.51	2	11,929	0.02%
2021/04/14	6	9.24	98	9.16	9.28	-92	11,754	-0.78%
2021/04/13	35	9.42	45	9.36	9.18	-10	12,099	-0.08%
2021/04/12	30	9.31	49	9.21	9.32	-19	11,918	-0.16%
2021/04/09	3	9.10	18	9.12	9.10	-15	12,116	-0.12%
2021/04/08	89	9.04	71	9.06	9.05	18	12,404	0.15%
2021/04/07	13	9.01	0	0.00	9.00	13	13,048	0.10%
2021/04/06	8	8.87	2	8.89	8.90	6	13,894	0.04%
2021/04/01	10	8.88	8	8.89	8.89	2	14,778	0.01%
2021/03/31	0	0.00	2	8.93	8.94	-2	15,087	-0.01%
2021/03/30	4	8.98	5	8.99	8.96	-1	15,499	-0.01%
2021/03/29	22	8.92	8	8.95	8.93	14	15,755	0.09%
2021/03/26	3	8.80	7	8.75	8.83	-4	16,693	-0.02%
2021/03/25	2	8.70	121	8.68	8.70	-119	16,838	-0.71%	大賣/鉅額交易
2021/03/24	19	8.72	27	8.74	8.71	-8	16,979	-0.05%
2021/03/23	114	8.84	46	8.86	8.82	68	16,972	0.40%	大買/
2021/03/22	22	8.91	38	8.90	8.91	-16	17,138	-0.09%
2021/03/19	6	9.02	4	9.01	9.01	2	17,440	0.01%
2021/03/18	60	9.15	150	9.16	9.16	-90	18,251	-0.49%	大賣/
2021/03/17	5	8.96	10	9.00	8.96	-5	17,861	-0.03%
2021/03/16	0	0.00	2	8.98	9.00	-2	18,116	-0.01%
2021/03/15	8	8.95	0	0.00	8.96	8	18,643	0.04%
2021/03/12	32	9.03	12	9.02	9.00	20	19,372	0.10%
2021/03/11	5	9.06	0	0.00	9.06	5	19,676	0.03%
2021/03/10	17	9.03	30	9.01	9.00	-13	20,282	-0.06%
2021/03/09	0	0.00	7.3	8.98	8.96	-7.3	21,948	-0.03%
2021/03/08	9	8.94	20	8.96	8.92	-11	23,443	-0.05%
2021/03/05	12	8.96	23	8.98	8.95	-11	26,014	-0.04%
2021/03/04	11	9.03	5	9.03	9.01	6	27,208	0.02%
2021/03/03	6	8.96	10.1	9.06	9.04	-4.1	27,421	-0.01%
2021/03/02	10.1	9.06	7	9.09	8.96	3.1	27,600	0.01%
2021/02/26	4	9.01	0	0.00	9.09	4	27,636	0.01%
2021/02/24	6.4	9.02	32	9.02	8.96	-25.6	27,639	-0.09%
2021/02/23	17	9.12	39	9.11	9.13	-22	27,486	-0.08%
2021/02/22	5	9.00	55	9.05	9.01	-50	27,364	-0.18%
2021/02/19	5	8.92	0	0.00	8.99	5	27,316	0.02%
2021/02/18	21	8.96	61	9.00	9.01	-40	27,282	-0.15%
2021/02/17	121	8.89	7	8.90	8.91	114	27,204	0.42%	大買/鉅額交易
2021/02/05	131	8.64	0	0.00	8.57	131	27,010	0.48%	大買/鉅額交易
2021/02/04	0	0.00	8	8.64	8.63	-8	27,083	-0.03%
2021/02/02	18	8.56	0	0.00	8.57	18	27,246	0.07%
2021/02/01	1	8.30	124	8.27	8.47	-123	27,357	-0.45%	大賣/鉅額交易
2021/01/29	26	8.51	20	8.52	8.34	6	27,278	0.02%
2021/01/28	9	8.66	1	8.64	8.64	8	27,095	0.03%
2021/01/27	1	8.80	7	8.81	8.80	-6	27,005	-0.02%
2021/01/26	24	8.89	0	0.00	8.80	24	26,952	0.09%
2021/01/25	6	8.99	51	8.89	8.99	-45	26,723	-0.17%
2021/01/22	34	8.89	4	8.90	8.94	30	26,656	0.11%
2021/01/21	120	9.22	36	9.20	9.04	84	26,503	0.32%	大買/
2021/01/20	26	9.01	29	8.98	8.97	-3	26,179	-0.01%
2021/01/19	92	9.25	2	9.08	9.20	90	25,958	0.35%
2021/01/18	16	8.97	158	8.91	8.98	-142	25,545	-0.56%	大賣/鉅額交易
2021/01/15	55	9.10	67	9.07	9.08	-12	25,420	-0.05%
2021/01/14	39	9.15	882	9.13	9.14	-843	25,126	-3.36%	大賣/鉅額交易
2021/01/13	97	9.35	81	9.34	9.29	16	24,880	0.06%
2021/01/12	22	9.33	561	9.31	9.25	-539	24,771	-2.18%	大賣/鉅額交易
2021/01/11	31	9.59	588	9.66	9.51	-557	24,398	-2.28%	大賣/鉅額交易
2021/01/08	33	9.81	29	9.80	9.78	4	24,098	0.02%
2021/01/07	42	9.97	19	9.98	9.94	23	23,797	0.10%
2021/01/06	45	9.87	43	9.89	9.79	2	23,490	0.01%
2021/01/05	30	10.06	44	10.09	10.05	-14	22,877	-0.06%
2021/01/04	143	10.23	18	10.27	10.25	125	22,612	0.55%	大買/鉅額交易
2020/12/31	22	9.98	18	9.97	10.00	4	22,054	0.02%
2020/12/30	56	10.11	27	10.13	10.00	29	21,622	0.13%
2020/12/29	56	10.26	30	10.26	10.35	26	20,837	0.12%
2020/12/28	68	9.90	48	9.92	10.10	20	19,890	0.10%
2020/12/25	39	9.73	200.3	9.82	9.70	-161.3	18,950	-0.85%	大賣/鉅額交易
2020/12/24	51	9.60	25	9.63	9.60	26	18,625	0.14%
2020/12/23	36	9.44	22	9.45	9.48	14	18,262	0.08%
2020/12/22	86	9.63	104.2	9.55	9.39	-18.2	18,028	-0.10%	大賣/
2020/12/21	9	9.31	5	9.32	9.31	4	17,152	0.02%
2020/12/18	9	9.29	32	9.28	9.29	-23	17,057	-0.13%
2020/12/17	19	9.22	10	9.26	9.23	9	17,001	0.05%
2020/12/16	27	9.36	8	9.35	9.27	19	16,876	0.11%
2020/12/15	51	9.26	32	9.30	9.21	19	16,610	0.11%
2020/12/14	132	9.31	119	9.38	9.46	13	16,176	0.08%	大買/大賣/
2020/12/11	21	8.83	19	8.81	8.81	2	15,284	0.01%
2020/12/10	6	8.95	7	9.02	8.90	-1	15,159	-0.01%
2020/12/09	127	9.00	63	8.97	8.92	64	14,908	0.43%	大買/
2020/12/08	130	8.76	64	8.76	8.70	66	14,513	0.45%	大買/
2020/12/07	41.2	9.17	29	9.19	9.12	12.2	13,856	0.09%
2020/12/04	33.8	9.18	35	9.21	9.28	-1.2	13,621	-0.01%
2020/12/03	312.3	9.50	188	9.53	9.28	124.3	13,063	0.95%	大買/大賣/鉅額交易
2020/12/02	335	9.63	325	9.44	9.65	10	11,706	0.09%	大買/大賣/
2020/12/01	412	9.30	292	9.28	9.10	120	10,290	1.17%	大買/大賣/鉅額交易
2020/11/30	203	8.53	293	8.92	8.99	-90	7,751	-1.16%	大買/大賣/
2020/11/27	62	8.09	76	8.10	8.18	-14	6,575	-0.21%
2020/11/26	54.1	8.00	47	8.01	8.04	7.1	6,331	0.11%
2020/11/25	30.7	7.84	26	7.85	7.88	4.7	6,286	0.07%
2020/11/24	2.2	7.76	10	7.76	7.76	-7.8	6,251	-0.13%
2020/11/23	0.5	7.60	3	7.70	7.71	-2.5	6,323	-0.04%
2020/11/20	6.5	7.65	11	7.66	7.68	-4.5	6,314	-0.07%
2020/11/19	8	7.70	26	7.69	7.68	-18	6,397	-0.28%
2020/11/18	3	7.62	27	7.63	7.67	-24	6,408	-0.37%
2020/11/17	0.5	7.55	0	0.00	7.59	0.5	6,565	0.01%
2020/11/16	0.1	7.54	39	7.62	7.59	-39	6,767	-0.58%
2020/11/13	11	7.61	23	7.60	7.60	-12	6,831	-0.18%
2020/11/12	0	0.00	26	7.68	7.61	-26	7,017	-0.37%
2020/11/11	0	0.00	60	7.68	7.74	-60	7,425	-0.81%
2020/11/10	29	7.70	26	7.64	7.63	3	7,482	0.04%
2020/11/09	0	0.00	31	7.58	7.64	-31	7,573	-0.41%
2020/11/06	0	0.00	17	7.46	7.44	-17	7,658	-0.22%
2020/11/05	3	7.45	25	7.45	7.44	-22	7,813	-0.28%
2020/11/04	0	7.36	15	7.42	7.40	-15	7,997	-0.19%
2020/11/03	18	7.40	30	7.42	7.41	-12	8,113	-0.15%
2020/11/02	0	0.00	18	7.36	7.34	-18	8,148	-0.22%
2020/10/30	25	7.36	19	7.35	7.33	6	8,185	0.07%
2020/10/29	78	7.39	46	7.37	7.40	32	8,239	0.39%
2020/10/28	14	7.47	0	0.00	7.48	14	8,244	0.17%
2020/10/26	12	7.54	0	0.00	7.56	12	8,174	0.15%
2020/10/23	0	0.00	5	7.50	7.51	-5	8,196	-0.06%
2020/10/21	5	7.49	1	7.47	7.50	4	8,350	0.05%
2020/10/20	15	7.47	0	0.00	7.44	15	8,500	0.18%
2020/10/19	5	7.48	35	7.48	7.52	-30	8,745	-0.34%
2020/10/16	13	7.48	0	0.00	7.44	13	8,838	0.15%
2020/10/15	4	7.58	6	7.56	7.55	-2	8,802	-0.02%
2020/10/14	10	7.57	23	7.57	7.56	-13	8,831	-0.15%
2020/10/13	1	7.56	30	7.55	7.55	-29	9,202	-0.32%
2020/10/12	0	0.00	12	7.68	7.63	-12	9,177	-0.13%
2020/10/08	6	7.64	1	7.72	7.64	5	9,236	0.05%
2020/10/07	0	0.00	41	7.65	7.63	-41	9,282	-0.44%
2020/10/06	3	7.57	9	7.56	7.58	-6	9,364	-0.06%
2020/10/05	23	7.53	0	0.00	7.52	23	9,497	0.24%
2020/09/30	0	0.00	30	7.54	7.54	-30	9,557	-0.31%
2020/09/29	18	7.60	0	0.00	7.55	18	9,636	0.19%
2020/09/28	28	7.67	153	7.67	7.73	-125	9,611	-1.30%	大賣/鉅額交易
2020/09/25	2	7.51	62	7.49	7.46	-60	9,578	-0.63%
2020/09/24	21	7.63	71	7.54	7.51	-50	9,479	-0.53%
2020/09/23	26	7.87	0	0.00	7.79	26	9,314	0.28%
2020/09/22	110	8.13	52	8.13	8.09	58	9,202	0.63%	大買/
2020/09/21	144	8.25	70	8.25	8.25	74	9,054	0.82%	大買/
2020/09/18	8	8.24	6	8.30	8.24	2	9,018	0.02%
2020/09/17	3	8.22	19	8.22	8.26	-16	8,992	-0.18%
2020/09/16	42	8.21	13	8.23	8.20	29	8,960	0.32%
2020/09/15	1	8.37	11	8.32	8.31	-10	8,881	-0.11%
2020/09/14	10	8.35	1	8.35	8.34	9	8,859	0.10%
2020/09/11	8	8.35	8	8.36	8.34	0	8,839	0.00%
2020/09/10	6	8.40	32	8.38	8.39	-26	8,717	-0.30%
2020/09/09	0	0.00	3	8.25	8.32	-3	8,627	-0.03%
2020/09/07	1	8.32	6	8.32	8.30	-5	8,457	-0.06%
2020/09/04	10	8.18	107	8.10	8.16	-97	8,184	-1.19%	大賣/
2020/09/03	19	8.15	0	0.00	8.12	19	8,110	0.23%
2020/09/01	2	8.19	9	8.18	8.16	-7	8,047	-0.09%
2020/08/31	24	8.17	55	8.20	8.17	-31	8,022	-0.39%
2020/08/28	15	8.12	27	8.11	8.12	-12	7,868	-0.15%
2020/08/27	12	8.05	3	8.12	8.10	9	7,843	0.11%
2020/08/26	3	8.02	2	8.01	8.00	1	7,693	0.01%
2020/08/25	1	8.02	2	8.07	8.01	-1	7,963	-0.01%
2020/08/24	0	0.00	8	7.94	7.97	-8	7,889	-0.10%
2020/08/21	0	0.00	73	8.00	7.95	-73	7,870	-0.93%
2020/08/20	86	7.83	32	7.81	7.77	54	7,681	0.70%
2020/08/19	63	8.12	1	8.17	8.10	62	7,487	0.83%
2020/08/18	31	8.07	6	8.12	8.11	25	7,395	0.34%
2020/08/17	149	8.00	27.3	7.97	8.15	121.8	7,234	1.68%	大買/鉅額交易
2020/08/14	25	7.81	11	7.74	7.84	14	6,715	0.21%
2020/08/13	41	7.85	154	7.90	7.77	-113	6,556	-1.72%	大賣/鉅額交易
2020/08/12	203	8.06	10	8.03	8.01	193	6,386	3.02%	大買/鉅額交易
2020/08/11	7	7.95	12	7.91	8.00	-5	6,152	-0.08%
2020/08/10	0	0.00	17	7.93	7.99	-17	6,005	-0.28%
2020/08/07	41	7.83	3	7.78	7.75	38	5,832	0.65%
2020/08/06	3	7.73	1	7.72	7.71	2	5,736	0.03%
2020/08/05	2	7.75	1	7.71	7.70	1	5,722	0.02%
2020/08/04	1	7.68	7	7.62	7.69	-6	5,730	-0.10%
2020/08/03	1	7.48	18	7.53	7.53	-17	5,657	-0.30%
2020/07/31	0	0.00	32	7.44	7.47	-32	5,632	-0.57%
2020/07/30	1	7.41	0	0.00	7.45	1	5,661	0.02%
2020/07/29	36	7.43	0	0.00	7.46	36	5,665	0.64%
2020/07/28	0	0.00	3	7.34	7.26	-3	5,673	-0.05%
2020/07/27	1	7.46	11	7.42	7.36	-10	5,707	-0.18%
2020/07/24	17	7.60	4	7.74	7.57	13	5,689	0.23%
2020/07/23	12	7.69	12	7.69	7.73	0	5,572	0.00%
2020/07/22	3	7.53	0	0.00	7.52	3	5,354	0.06%
2020/07/21	0	0.00	26	7.42	7.44	-26	5,245	-0.50%
2020/07/20	10	7.44	4	7.41	7.41	6	5,264	0.11%
2020/07/17	49	7.47	27	7.56	7.39	22	5,250	0.42%
2020/07/16	0	0.00	10	7.21	7.25	-10	4,937	-0.20%
2020/07/15	3	7.19	3	7.18	7.18	0	4,939	0.00%
2020/07/14	17	7.29	0	0.00	7.28	17	4,911	0.35%
2020/07/13	3	7.35	6	7.48	7.39	-3	4,844	-0.06%
2020/07/10	5	7.26	6	7.31	7.23	-1	4,793	-0.02%
2020/07/09	2	7.30	5	7.27	7.27	-3	4,711	-0.06%
2020/07/08	6	7.25	0	0.00	7.26	6	4,709	0.13%
2020/07/07	5	7.18	0	0.00	7.17	5	4,781	0.10%
2020/07/01	0	0.00	28	7.12	7.07	-28	5,102	-0.55%
2020/06/29	15	7.03	0	0.00	7.00	15	5,223	0.29%
2020/06/23	9	7.12	0	0.00	7.11	9	5,303	0.17%
2020/06/22	6	7.17	1.1	7.15	7.17	4.9	5,351	0.09%
2020/06/19	0	0.00	30	7.12	7.19	-30	5,526	-0.54%
2020/06/18	0	0.00	26	7.07	7.09	-26	5,601	-0.46%
2020/06/17	0	0.00	43	7.07	7.08	-43	5,608	-0.77%
2020/06/16	0	0.00	84	6.99	7.02	-84	5,670	-1.48%
2020/06/12	0	0.00	1	6.83	6.87	-1	5,879	-0.02%
2020/06/11	2	6.99	7	7.01	6.96	-5	5,947	-0.08%
2020/06/10	6	7.21	78	7.16	7.14	-72	6,000	-1.20%
2020/06/08	0	0.00	10	7.11	7.12	-10	6,344	-0.16%
2020/06/03	310	6.97	300	6.97	6.97	10	6,333	0.16%	大買/大賣/
2020/06/02	0	0.00	11	6.82	6.85	-11	6,243	-0.18%
2020/06/01	11	6.84	0	0.00	6.83	11	6,223	0.18%
2020/05/28	21	6.84	0	0.00	6.74	21	5,929	0.35%
2020/05/20	10	6.94	0	0.00	6.89	10	6,006	0.17%
2020/05/13	5	6.87	0	0.00	6.87	5	5,914	0.08%
2020/05/11	28	7.03	0	0.00	6.98	28	5,906	0.47%
2020/05/08	0	0.00	15	6.98	6.93	-15	5,884	-0.25%
2020/05/07	0	0.00	43	6.86	6.90	-43	5,877	-0.73%
2020/05/06	0	0.00	300	6.82	6.83	-300	5,876	-5.10%	大賣/鉅額交易
2020/05/05	1	6.94	0	0.00	6.91	1	5,872	0.02%
2020/05/04	18	6.94	0	0.00	6.90	18	5,870	0.31%
2020/04/30	5	7.11	56	7.09	7.12	-51	5,819	-0.88%
2020/04/29	58	6.98	18	6.99	6.98	40	5,752	0.70%
2020/04/28	55	6.88	20	6.91	6.90	35	5,713	0.61%
2020/04/24	0	0.00	5	6.71	6.70	-5	5,713	-0.09%
2020/04/23	112	6.75	24	6.75	6.71	88	5,712	1.54%	大買/
2020/04/22	100	6.47	17	6.56	6.58	83	5,635	1.47%
2020/04/21	12	6.60	300	6.59	6.42	-288	5,594	-5.15%	大賣/鉅額交易
2020/04/20	4	6.82	0	0.00	6.77	4	5,570	0.07%
2020/04/17	10	6.79	195	6.79	6.79	-185	5,616	-3.29%	大賣/鉅額交易
2020/04/16	0	0.00	33	6.77	6.88	-33	5,638	-0.59%
2020/04/15	25	6.90	0	0.00	6.84	25	5,639	0.44%
2020/04/14	6	6.78	22	6.76	6.83	-16	5,629	-0.28%
2020/04/13	6	6.78	9	6.82	6.75	-3	5,567	-0.05%
2020/04/10	2	6.65	10	6.55	6.70	-8	5,539	-0.14%
2020/04/09	3	6.20	25	6.24	6.38	-22	5,416	-0.41%
2020/04/08	40	6.09	9	6.08	6.15	31	5,245	0.59%
2020/04/07	3	6.01	5	6.04	6.01	-2	5,144	-0.04%
2020/04/06	1	5.95	0	0.00	5.96	1	5,128	0.02%
2020/04/01	15	5.90	5	5.91	5.89	10	5,113	0.20%
2020/03/31	41	5.85	10	5.84	5.85	31	5,206	0.60%
2020/03/30	2	5.63	1	5.60	5.72	1	5,130	0.02%
2020/03/27	30	5.68	12	5.71	5.67	18	5,126	0.35%
2020/03/26	1	5.68	12	5.49	5.68	-11	5,054	-0.22%
2020/03/25	31	5.58	28	5.58	5.56	3	5,031	0.06%
2020/03/24	56	5.42	20	5.41	5.32	36	4,822	0.75%
2020/03/23	0	0.00	77	5.10	5.33	-77	4,739	-1.62%
2020/03/20	4	5.21	18	5.25	5.28	-14	4,751	-0.29%
2020/03/19	73	5.10	66	5.11	5.00	7	4,683	0.15%
2020/03/18	220	5.59	0	0.00	5.55	220	4,495	4.89%	大買/鉅額交易
2020/03/17	8	5.56	0	0.00	5.65	8	4,436	0.18%
2020/03/16	22	5.74	0	0.00	5.74	22	4,318	0.51%
2020/03/13	40	5.86	69	5.92	6.04	-29	4,255	-0.68%
2020/03/12	10	6.62	44	6.69	6.47	-34	3,951	-0.86%
2020/03/11	2	7.00	12	7.00	6.95	-10	3,824	-0.26%
2020/03/10	12	6.96	5	6.92	6.98	7	3,811	0.18%
2020/03/09	16	7.05	0	0.00	7.00	16	3,823	0.42%
2020/03/06	12	7.17	2	7.16	7.16	10	3,764	0.27%
2020/03/04	1	7.20	0	0.00	7.21	1	3,788	0.03%
2020/03/03	2	7.25	10	7.22	7.24	-8	3,782	-0.21%
2020/03/02	30	7.14	0	0.00	7.13	30	3,735	0.80%
2020/02/26	43	7.11	0	0.00	7.10	43	3,652	1.18%
2020/02/25	96	7.10	0	0.00	7.14	96	3,659	2.62%
2020/02/24	30	7.21	0	0.00	7.20	30	3,616	0.83%
2020/02/21	15	7.28	10	7.28	7.27	5	3,622	0.14%
2020/02/20	68	7.31	5	7.30	7.30	63	3,647	1.73%
2020/02/19	0	0.00	10	7.29	7.28	-10	3,672	-0.27%
2020/02/18	29	7.24	0	0.00	7.23	29	3,685	0.79%
2020/02/17	20	7.27	0	0.00	7.27	20	3,843	0.52%
2020/02/14	20	7.34	0	0.00	7.32	20	3,872	0.52%
2020/02/13	11	7.39	5	7.34	7.32	6	4,175	0.14%
2020/02/12	64	7.32	20	7.30	7.33	44	4,221	1.04%
2020/02/11	1	7.27	0	0.00	7.29	1	4,272	0.02%
2020/02/10	40	7.21	1	7.20	7.18	39	4,270	0.91%
2020/02/07	121	7.29	0	0.00	7.24	121	4,315	2.80%	大買/鉅額交易
2020/02/06	3	7.37	0	0.00	7.37	3	4,348	0.07%
2020/02/05	1	7.24	0	0.00	7.26	1	4,453	0.02%
2020/02/04	1	7.24	0	0.00	7.25	1	4,452	0.02%
2020/02/03	27	7.18	0	0.00	7.18	27	4,517	0.60%
2020/01/31	2	7.31	5	7.35	7.36	-3	4,556	-0.07%
2020/01/30	121	7.34	0	0.00	7.24	121	4,588	2.64%	大買/鉅額交易
2020/01/20	1	7.76	0	0.00	7.75	1	4,544	0.02%
2020/01/17	0	0.00	12	7.72	7.70	-12	4,626	-0.26%
2020/01/16	20	7.72	0	0.00	7.70	20	4,729	0.42%
2020/01/15	60	7.71	0	0.00	7.72	60	4,962	1.21%
2020/01/14	43	7.76	10	7.78	7.71	33	5,150	0.64%
2020/01/13	69	7.77	14	7.77	7.80	55	5,487	1.00%
2020/01/10	756	7.67	0	0.00	7.71	756	5,662	13.35%	大買/鉅額交易
2020/01/09	357	7.55	11	7.57	7.58	346	5,929	5.84%	大買/鉅額交易
2020/01/08	2	7.42	40	7.43	7.42	-38	6,170	-0.62%
2020/01/06	11	7.65	0	0.00	7.62	11	6,445	0.17%
2020/01/03	2	7.75	0	0.00	7.74	2	6,450	0.03%
2019/12/31	4	7.78	1	7.81	7.78	3	6,524	0.05%
2019/12/27	18	7.84	0	0.00	7.88	18	6,530	0.28%
2019/12/25	0	0.00	0.1	7.82	7.85	-0.1	6,381	0.00%
2019/12/20	2	7.88	0	0.00	7.85	2	6,906	0.03%
2019/12/19	1	7.96	0	0.00	7.93	1	6,953	0.01%
2019/12/16	0	0.00	1	7.90	7.88	-1	7,097	-0.01%
2019/12/11	0	0.00	5	7.86	7.86	-5	7,069	-0.07%
2019/12/10	2	7.85	1	7.88	7.86	1	7,095	0.01%
2019/12/05	0	0.00	3	7.73	7.74	-3	7,338	-0.04%
2019/12/04	4	7.67	7	7.73	7.71	-3	7,360	-0.04%
2019/12/03	5	7.76	0	0.00	7.75	5	7,381	0.07%
2019/12/02	0	0.00	5	7.79	7.79	-5	7,366	-0.07%
2019/11/29	1	7.80	4	7.82	7.82	-3	7,393	-0.04%
2019/11/28	0	0.00	13	7.83	7.84	-13	7,404	-0.18%
2019/11/26	10	7.88	0	0.00	7.87	10	7,466	0.13%
2019/11/21	13	7.78	0	0.00	7.77	13	7,518	0.17%
2019/11/20	25	7.82	0	0.00	7.82	25	7,471	0.33%
2019/11/19	1	7.81	0	0.00	7.81	1	7,475	0.01%
2019/11/18	0	0.00	2	7.83	7.82	-2	7,452	-0.03%
2019/11/13	1	7.92	0	0.00	7.93	1	7,334	0.01%
2019/11/12	11	7.94	0	0.00	7.90	11	7,328	0.15%
2019/11/11	0	0.00	1	7.93	7.85	-1	7,017	-0.01%
2019/11/08	7	8.02	0	0.00	8.01	7	6,935	0.10%
2019/11/06	0	0.00	10	8.15	8.09	-10	6,830	-0.15%
2019/11/05	0	0.00	47	8.19	8.14	-47	6,779	-0.69%
2019/11/04	5	8.23	1	8.18	8.12	4	6,762	0.06%
2019/11/01	5	8.11	0	0.00	8.11	5	6,812	0.07%
2019/10/31	5	8.15	0	0.00	8.12	5	6,873	0.07%
2019/10/30	0	0.00	18	8.29	8.26	-18	6,817	-0.26%
2019/10/29	3	8.18	1	8.24	8.18	2	6,717	0.03%
2019/10/28	2	8.23	1	8.25	8.24	1	6,664	0.02%
2019/10/25	0	0.00	1	8.27	8.26	-1	6,618	-0.02%
2019/10/24	4	8.34	0	0.00	8.31	4	6,553	0.06%
2019/10/23	0	0.00	2	8.33	8.35	-2	6,464	-0.03%
2019/10/22	9	8.42	0	0.00	8.30	9	6,240	0.14%
2019/10/21	7	8.37	26	8.34	8.39	-19	6,043	-0.31%
2019/10/18	5	8.17	1	8.23	8.11	4	5,680	0.07%
2019/10/17	20	8.17	22	8.21	8.16	-2	5,470	-0.04%
2019/10/15	0	0.00	20	8.04	8.03	-20	4,854	-0.41%
2019/10/14	1	7.94	11	7.85	7.98	-10	4,692	-0.21%
2019/10/07	0	0.00	5	7.81	7.84	-5	4,400	-0.11%
2019/10/03	0	0.00	8	7.71	7.82	-8	4,339	-0.18%
2019/09/27	2	7.73	0	0.00	7.76	2	4,278	0.05%
2019/09/26	13	7.91	20	8.29	7.85	-7	4,203	-0.17%
2019/09/25	15	8.01	0	0.00	8.01	15	3,810	0.39%
2019/09/24	5	8.00	0	0.00	7.96	5	3,862	0.13%
2019/09/23	14	8.07	4	8.10	8.08	10	3,883	0.26%
2019/09/20	4	8.00	5	7.98	7.98	-1	3,788	-0.03%
2019/09/18	3	7.91	0	0.00	7.88	3	3,738	0.08%
2019/09/17	10	7.91	1	7.94	7.91	9	3,758	0.24%
2019/09/16	0	0.00	9	7.94	7.91	-9	3,807	-0.24%
2019/09/12	14	7.97	4	7.97	7.96	10	3,816	0.26%
2019/09/11	4	7.83	3	7.94	7.93	1	3,786	0.03%
2019/09/09	3	7.81	0	0.00	7.74	3	3,659	0.08%
2019/09/05	47	7.73	2	7.66	7.76	45	3,643	1.24%
2019/09/04	0	0.00	8	7.62	7.64	-8	3,612	-0.22%
2019/09/03	5	7.60	8	7.58	7.60	-3	3,896	-0.08%
2019/09/02	0	0.00	3	7.57	7.63	-3	3,917	-0.08%
2019/08/30	5	7.51	12	7.52	7.54	-7	3,951	-0.18%
2019/08/28	28	7.54	0	0.00	7.52	28	4,102	0.68%
2019/08/26	0	0.00	70	7.42	7.41	-70	4,215	-1.66%
2019/08/22	20	7.52	0	0.00	7.46	20	4,484	0.45%
2019/08/15	0	0.00	3	7.34	7.34	-3	5,860	-0.05%
2019/08/12	5	7.49	0	0.00	7.47	5	6,514	0.08%
2019/08/06	10	7.19	0	0.00	7.31	10	7,336	0.14%
2019/08/05	2	7.28	100	7.30	7.28	-98	7,347	-1.33%
2019/08/02	12	7.48	0	0.00	7.50	12	7,226	0.17%
2019/08/01	5	7.61	0	0.00	7.61	5	7,314	0.07%
2019/07/26	0	0.00	10	7.71	7.70	-10	7,331	-0.14%
2019/07/23	0	0.00	7	7.76	7.74	-7	7,306	-0.10%
2019/07/22	7	7.74	7	7.74	7.73	0	7,309	0.00%
2019/07/18	7	7.81	0	0.00	7.75	7	7,333	0.10%
2019/07/16	5	7.75	0	0.00	7.74	5	7,439	0.07%
2019/07/15	1	7.75	0	0.00	7.76	1	7,433	0.01%
2019/07/05	0	0.00	5	7.80	7.80	-5	7,524	-0.07%
2019/07/03	5	7.79	0	0.00	7.81	5	7,622	0.07%
2019/07/02	28	7.75	0	0.00	7.75	28	7,707	0.36%
2019/07/01	7	7.73	0	0.00	7.74	7	7,880	0.09%
2019/06/28	5	7.75	0	0.00	7.77	5	7,823	0.06%
2019/06/27	5	7.88	0	0.00	7.85	5	8,061	0.06%
2019/06/26	0	0.00	3	7.90	7.90	-3	8,138	-0.04%
2019/06/25	5	7.86	0	0.00	7.83	5	8,422	0.06%
2019/06/24	0	0.00	30	7.90	7.86	-30	8,457	-0.35%
2019/06/21	0	0.00	0	7.93	7.93	0	8,445	0.00%
2019/06/13	14	7.89	1	7.97	7.89	13	8,638	0.15%
2019/06/11	12	8.04	2	8.07	8.03	10	8,608	0.12%
2019/06/10	0	0.00	3	8.30	8.31	-3	8,342	-0.04%
2019/06/06	0	0.00	1	8.36	8.32	-1	8,348	-0.01%
2019/06/05	1.3	8.35	0	0.00	8.33	1.3	8,332	0.02%
2019/06/04	2	8.41	2	8.44	8.32	0	8,312	0.00%
2019/06/03	10	8.38	22	8.43	8.45	-12	8,225	-0.15%
2019/05/31	2	8.45	6	8.45	8.39	-4	8,181	-0.05%
2019/05/30	11	8.39	1	8.38	8.41	10	8,132	0.12%
2019/05/28	1	8.64	0	0.00	8.32	1	8,080	0.01%
2019/05/24	0	0.00	2	8.45	8.42	-2	7,577	-0.03%
2019/05/23	5	8.37	20	8.35	8.36	-15	7,470	-0.20%
2019/05/22	0	0.00	4.6	8.29	8.31	-4.6	7,281	-0.06%
2019/05/21	0	0.00	51	8.20	8.21	-51	7,051	-0.72%
2019/05/20	0	0.00	1	8.09	8.21	-1	7,286	-0.01%
2019/05/17	1	8.08	0	0.00	8.08	1	7,178	0.01%
2019/05/16	1	8.02	3	8.09	8.11	-2	6,870	-0.03%
2019/05/15	2	7.98	0	0.00	7.90	2	6,430	0.03%
2019/05/09	5	7.88	0	0.00	7.91	5	6,196	0.08%
2019/05/08	5	7.80	0	0.00	7.82	5	6,051	0.08%
2019/05/06	1	7.74	2	7.76	7.73	-1	6,037	-0.02%
2019/04/30	0	0.00	1	7.80	7.80	-1	6,014	-0.02%
2019/04/26	2	7.82	0	0.00	7.78	2	6,123	0.03%
2019/04/25	2	7.83	0	0.00	7.83	2	6,155	0.03%
2019/04/24	1	7.84	0	0.00	7.82	1	6,492	0.02%
2019/04/23	0	0.00	4	7.82	7.90	-4	6,436	-0.06%
2019/04/22	0	0.00	0.9	7.70	7.75	-0.9	6,329	-0.01%
2019/04/19	0	0.00	1	7.72	7.71	-1	6,337	-0.02%
2019/04/18	1	7.71	0	0.00	7.71	1	6,431	0.02%
2019/04/17	0	7.78	0	0.00	7.83	0	6,925	0.00%
2019/04/16	2	7.75	0	0.00	7.75	2	6,895	0.03%
2019/04/12	0	0.00	4.3	7.83	7.78	-4.3	6,931	-0.06%
2019/04/01	0	0.00	60	7.74	7.69	-60	6,715	-0.89%
2019/03/29	0	0.00	2	8.11	8.05	-2	6,355	-0.03%
2019/03/28	67	8.14	1	8.20	8.10	66	6,262	1.05%
2019/03/25	0	0.00	3	8.00	7.99	-3	6,108	-0.05%
2019/03/21	1	8.07	0	0.00	8.10	1	6,148	0.02%
2019/03/15	3	8.02	1	8.01	8.02	2	7,059	0.03%
2019/03/14	10	7.95	0	0.00	7.95	10	7,160	0.14%
2019/03/12	0	0.00	103	8.01	7.99	-103	7,454	-1.38%	大賣/鉅額交易
2019/03/07	1	7.97	0	0.00	7.89	1	7,872	0.01%
2019/03/05	2	7.90	0	0.00	7.92	2	8,223	0.02%
2019/03/04	1	7.94	2	7.93	7.87	-1	8,304	-0.01%
2019/02/26	0	0.00	27	7.92	7.93	-27	8,401	-0.32%
2019/02/25	2	7.80	0	0.00	7.82	2	8,358	0.02%
2019/02/22	0	7.72	0	0.00	7.76	0	8,381	0.00%
2019/02/20	0	0.00	5	7.60	7.62	-5	8,327	-0.06%
2019/02/19	6	7.68	0	0.00	7.60	6	8,298	0.07%
2019/02/15	0	0.00	3	7.46	7.38	-3	7,936	-0.04%
2019/02/14	32	7.40	2	7.39	7.39	30	7,884	0.38%
2019/01/25	0	0.00	20	7.30	7.27	-20	7,967	-0.25%
2019/01/24	0	0.00	10	7.30	7.28	-10	8,015	-0.12%
2019/01/23	150	7.28	0	0.00	7.27	150	8,075	1.86%	大買/鉅額交易
2019/01/17	0	0.00	20	7.27	7.26	-20	8,831	-0.23%
2019/01/09	5	7.26	0	0.00	7.24	5	8,862	0.06%
2019/01/04	0	0.00	210	7.00	7.03	-210	8,734	-2.40%	大賣/鉅額交易
2018/12/28	0	0.00	30	7.12	7.12	-30	9,260	-0.32%
2018/12/24	0	0.00	50	7.25	7.26	-50	9,855	-0.51%
2018/12/14	10	7.52	0	0.00	7.50	10	11,320	0.09%
2018/12/13	0	0.00	15	7.59	7.52	-15	11,287	-0.13%
2018/12/12	1	8.25	0	0.00	8.12	1	10,605	0.01%
2018/12/06	0	0.00	20	8.05	7.99	-20	10,188	-0.20%
2018/12/05	10	8.16	4	8.16	8.14	6	10,013	0.06%
2018/12/04	0	0.00	2	8.04	8.20	-2	9,988	-0.02%
2018/11/28	0	0.00	3	7.73	7.70	-3	9,597	-0.03%
2018/11/26	30	7.55	0	0.00	7.55	30	9,548	0.31%
2018/11/21	100	7.18	0	0.00	7.40	100	9,407	1.06%
2018/11/16	10	7.23	0	0.00	7.15	10	9,350	0.11%
2018/11/15	10	7.03	0	0.00	7.10	10	9,423	0.11%
2018/11/08	30	7.12	0	0.00	7.10	30	9,583	0.31%
2018/11/06	10	7.06	1	7.11	7.07	9	9,747	0.09%
2018/11/05	31	7.15	0	0.00	7.05	31	9,748	0.32%
2018/11/02	0	0.00	1	7.05	7.21	-1	9,652	-0.01%
2018/11/01	0	0.00	6	7.02	7.03	-6	9,665	-0.06%
2018/10/31	0	0.00	3	6.94	7.01	-3	9,652	-0.03%
2018/10/29	50	7.00	0	0.00	6.93	50	9,551	0.52%
2018/10/26	16	6.78	10	6.80	6.82	6	9,147	0.07%
2018/10/25	103	6.90	10	6.83	6.80	93	9,128	1.02%	大買/
2018/10/23	0	0.00	200	7.16	7.16	-200	8,916	-2.24%	大賣/鉅額交易
2018/10/19	35	7.16	0	0.00	7.20	35	8,902	0.39%
2018/10/18	28	7.41	110	7.37	7.36	-82	8,767	-0.94%	大賣/
2018/10/17	110	7.62	0	0.00	7.47	110	8,701	1.26%	大買/鉅額交易
2018/10/16	2	7.57	0	0.00	7.54	2	8,711	0.02%
2018/10/12	4	7.68	0	0.00	7.68	4	9,007	0.04%
2018/10/11	4	7.58	0	0.00	7.48	4	9,183	0.04%
2018/10/08	6	8.24	0	0.00	8.21	6	8,964	0.07%
2018/10/05	22	8.21	14	8.38	8.19	8	9,038	0.09%
2018/10/04	42	8.63	30	8.55	8.46	12	8,728	0.14%
2018/10/03	0	0.00	3	8.59	8.58	-3	8,530	-0.04%
2018/10/02	0	0.00	2	8.49	8.47	-2	8,335	-0.02%
2018/10/01	10	8.58	2	8.65	8.51	8	8,256	0.10%
2018/09/28	0	0.00	27	8.41	8.40	-27	8,133	-0.33%
2018/09/27	64	8.56	22	8.55	8.50	42	8,016	0.52%
2018/09/26	101	8.54	4	8.57	8.64	97	7,748	1.25%	大買/
2018/09/17	0	0.00	15	8.27	8.25	-15	7,087	-0.21%
2018/09/07	0	8.12	0	0.00	8.13	0	7,424	0.00%
2018/09/03	10	8.45	10	8.41	8.41	0	8,329	0.00%
2018/08/30	0	0.00	1	8.26	8.28	-1	10,720	-0.01%
2018/08/29	10	8.27	13	8.25	8.25	-3	10,681	-0.03%
2018/08/28	12	8.17	12	8.17	8.17	0	10,558	0.00%
2018/08/21	0	0.00	2	8.00	8.02	-2	10,748	-0.02%
2018/08/15	4	7.94	0	0.00	7.89	4	10,872	0.04%
2018/08/13	4	7.94	1	7.98	8.00	3	10,827	0.03%
2018/08/10	2	8.15	0	0.00	8.16	2	10,844	0.02%
2018/08/07	2	8.13	0	0.00	8.14	2	11,223	0.02%
2018/07/26	0	0.00	3	8.20	8.20	-3	10,997	-0.03%
2018/07/25	0	0.00	1	8.21	8.16	-1	10,983	-0.01%
2018/07/23	5	8.24	5	8.19	8.18	0	10,944	0.00%
2018/07/20	2	8.29	0	0.00	8.12	2	10,870	0.02%
2018/07/19	7	8.25	5	8.39	8.27	2	10,687	0.02%
2018/07/18	5	8.40	5	8.29	8.22	0	10,370	0.00%
2018/07/13	5	8.14	5	8.19	8.15	0	9,819	0.00%
2018/07/11	5	7.87	0	0.00	7.87	5	9,810	0.05%
2018/07/09	1	7.92	0	0.00	7.90	1	9,918	0.01%
2018/07/06	0	0.00	60	7.84	7.80	-60	9,904	-0.61%
2018/06/26	5	8.31	0	0.00	8.36	5	10,328	0.05%
2018/06/25	0	0.00	3	8.38	8.35	-3	10,326	-0.03%
2018/06/22	0	0.00	1	8.43	8.40	-1	10,589	-0.01%
2018/06/21	1	8.49	0	0.00	8.54	1	10,704	0.01%
2018/06/19	3	8.48	0	0.00	8.49	3	11,333	0.03%
2018/06/15	11	8.50	10	8.61	8.61	1	11,238	0.01%
2018/06/14	48	8.66	55	8.55	8.47	-7	11,222	-0.06%
2018/06/13	38	8.60	0	0.00	8.47	38	10,993	0.35%
2018/06/12	15	8.67	20	8.61	8.64	-5	10,771	-0.05%
2018/06/11	23	9.09	10	8.90	8.73	13	10,531	0.12%
2018/06/08	26	9.22	181	9.11	8.92	-155	10,175	-1.52%	大賣/鉅額交易
2018/06/07	23	8.61	36	8.42	8.87	-13	8,713	-0.15%
2018/06/05	0	0.00	1	8.05	8.01	-1	7,577	-0.01%
2018/05/31	4	8.11	1	8.11	8.07	3	7,507	0.04%
2018/05/30	5	8.15	0	0.00	8.16	5	7,465	0.07%
2018/05/25	0	0.00	3	8.20	8.09	-3	7,156	-0.04%
2018/05/23	0	0.00	39	8.10	8.03	-39	7,161	-0.54%
2018/05/21	0	0.00	2	8.10	8.03	-2	7,114	-0.03%
2018/05/18	1	8.12	0	0.00	8.06	1	7,109	0.01%
2018/05/17	0	0.00	154	8.03	8.01	-154	7,002	-2.20%	大賣/鉅額交易
2018/05/16	54	8.12	3	8.09	8.05	51	6,901	0.74%
2018/05/15	41	7.87	0	0.00	7.86	41	6,949	0.59%
2018/04/20	10	7.61	0	0.00	7.60	10	7,952	0.13%
2018/04/18	0	0.00	3	7.58	7.56	-3	8,082	-0.04%
2018/04/13	1	7.87	30	7.89	7.83	-29	8,457	-0.34%
2018/04/11	0	0.00	1	7.83	7.85	-1	8,610	-0.01%
2018/04/09	0	0.00	27	8.01	7.92	-27	8,635	-0.31%
2018/04/03	12	8.10	0	0.00	8.10	12	8,562	0.14%
2018/04/02	4	8.12	1	7.99	8.21	3	8,524	0.04%
2018/03/31	6	7.95	15	7.96	8.00	-9	8,242	-0.11%
2018/03/30	22	8.08	75	8.07	8.00	-53	8,262	-0.64%
2018/03/29	188	7.94	4	8.06	8.02	184	8,349	2.20%	大買/鉅額交易
2018/03/28	50	7.91	0	0.00	7.90	50	8,798	0.57%
2018/03/27	38	8.16	10	8.15	8.04	28	9,280	0.30%
2018/03/26	23	8.01	60	7.85	7.98	-37	9,156	-0.40%
2018/03/23	1	7.80	0	0.00	7.83	1	9,115	0.01%
2018/03/22	80	7.81	6	7.93	8.00	74	9,121	0.81%
2018/03/21	1	7.60	0	0.00	7.54	1	8,447	0.01%
2018/03/20	2	7.45	0	0.00	7.54	2	8,489	0.02%
2018/03/16	0	0.00	20	7.53	7.51	-20	8,721	-0.23%
2018/03/15	0	0.00	4	7.63	7.63	-4	8,769	-0.05%
2018/03/12	7	7.60	2	7.59	7.55	5	9,652	0.05%
2018/03/01	0	0.00	10	7.52	7.53	-10	12,874	-0.08%
2018/02/26	7	7.65	0	0.00	7.63	7	13,009	0.05%
2018/02/23	4	7.64	0	0.00	7.63	4	13,066	0.03%
2018/02/21	0	0.00	10	7.46	7.45	-10	13,403	-0.07%
2018/02/12	0	0.00	7	7.36	7.36	-7	13,358	-0.05%
2018/02/09	5	7.27	11	7.23	7.23	-6	13,289	-0.05%
2018/02/08	0	0.00	30	7.27	7.30	-30	13,227	-0.23%
2018/02/07	33	7.42	20	7.35	7.35	13	13,237	0.10%
2018/02/06	40	7.10	0	0.00	7.10	40	12,958	0.31%
2018/01/29	0	0.00	3	7.79	7.78	-3	12,873	-0.02%
2018/01/25	36	7.91	0	0.00	7.86	36	12,795	0.28%
2018/01/24	40	7.77	0	0.00	7.79	40	12,664	0.32%
2018/01/23	0	0.00	5	7.89	7.84	-5	12,586	-0.04%
2018/01/22	0	0.00	5	7.84	7.85	-5	12,576	-0.04%
2018/01/19	5	7.97	25	7.96	7.96	-20	12,690	-0.16%
2018/01/18	1	8.00	5	8.13	8.09	-4	12,489	-0.03%
2018/01/17	0	0.00	2	8.14	8.15	-2	12,403	-0.02%
2018/01/15	2	8.16	2	8.14	8.14	0	12,409	0.00%
2018/01/11	7	8.23	0	0.00	8.10	7	12,525	0.06%
2018/01/10	112	8.26	21.3	8.26	8.21	90.8	12,433	0.73%	大買/
2018/01/09	0	0.00	1	8.24	8.16	-1	12,092	-0.01%
2018/01/08	0	0.00	6	8.19	8.16	-6	12,073	-0.05%
2018/01/05	2	8.08	2	8.08	8.09	0	11,977	0.00%
2018/01/02	0	0.00	5	8.17	8.17	-5	12,291	-0.04%